Enveric Biosciences Inc (NQ: ENVB )

0.8280 +0.0066 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.8390 0.8399 0.8000 0.8280 79,507 +0.01(+0.80%)
May 20, 2024 0.8400 0.8599 0.8081 0.8214 112,629 -0.02(-2.21%)
May 17, 2024 0.8700 0.8850 0.8400 0.8400 210,204 -0.06(-6.67%)
May 16, 2024 0.7900 0.9450 0.7830 0.9000 1,196,352 +0.11(+14.21%)
May 15, 2024 0.8150 0.8150 0.7850 0.7880 181,578 -0.03(-3.96%)
May 14, 2024 0.8154 0.8500 0.8000 0.8205 723,531 -0.02(-2.39%)
May 13, 2024 0.8800 0.9072 0.8400 0.8406 570,409 -0.05(-5.55%)
May 10, 2024 0.8990 0.9400 0.8765 0.8900 690,195 -0.03(-3.26%)
May 09, 2024 0.9044 0.9850 0.9010 0.9200 939,607 -0.06(-6.12%)
May 08, 2024 1.010 1.030 0.8249 0.9800 19,164,978 +0.09(+10.11%)
May 07, 2024 0.9000 0.9400 0.8800 0.8900 94,276 -0.03(-3.26%)
May 06, 2024 0.9750 0.9800 0.9000 0.9200 91,076 -0.06(-6.12%)
May 03, 2024 0.9231 1.020 0.9231 0.9800 210,159 +0.05(+5.89%)
May 02, 2024 0.9400 0.9549 0.9050 0.9255 147,269 -0.00(-0.46%)
May 01, 2024 0.9550 0.9550 0.9010 0.9298 109,504 -0.01(-1.09%)
Apr 30, 2024 0.9200 0.9550 0.9150 0.9400 161,389 -0.01(-1.03%)
Apr 29, 2024 0.9050 0.9498 0.9050 0.9498 55,918 +0.05(+6.12%)
Apr 26, 2024 0.9300 0.9448 0.8920 0.8950 58,269 -0.01(-0.56%)
Apr 25, 2024 0.9340 0.9583 0.8800 0.9000 88,601 -0.03(-3.64%)
Apr 24, 2024 0.8810 0.9800 0.8810 0.9340 184,679 +0.04(+4.08%)
Apr 23, 2024 0.8752 0.8990 0.8558 0.8974 71,422 +0.04(+4.23%)
Apr 22, 2024 0.8700 0.8900 0.8558 0.8610 108,885 -0.02(-2.23%)
Apr 19, 2024 0.9200 0.9500 0.8800 0.8806 131,659 -0.06(-6.12%)
Apr 18, 2024 0.9400 0.9594 0.8980 0.9380 89,335 +0.06(+6.35%)
Apr 17, 2024 0.9250 0.9600 0.8820 0.8820 82,051 -0.03(-3.18%)
Apr 16, 2024 0.9200 0.9458 0.8900 0.9110 114,613 -0.01(-1.14%)
Apr 15, 2024 1.020 1.028 0.9100 0.9215 167,106 -0.09(-8.76%)
Apr 12, 2024 0.9500 1.030 0.9201 1.010 387,647 +0.10(+10.95%)
Apr 11, 2024 0.9100 0.9500 0.9016 0.9103 65,441 -0.02(-1.93%)
Apr 10, 2024 0.9500 0.9526 0.8900 0.9282 47,914 -0.01(-1.38%)
Apr 09, 2024 0.9099 0.9858 0.8950 0.9412 112,773 +0.02(+2.29%)
Apr 08, 2024 0.9600 0.9600 0.9102 0.9201 87,380 -0.01(-1.06%)
Apr 05, 2024 0.9900 0.9900 0.8900 0.9300 90,737 -0.02(-2.21%)
Apr 04, 2024 0.9600 0.9999 0.9501 0.9510 154,356 -0.06(-5.84%)
Apr 03, 2024 0.9887 1.050 0.8950 1.010 619,877 -0.13(-11.40%)
Apr 02, 2024 0.8900 1.190 0.8300 1.140 1,693,649 +0.25(+28.09%)
Apr 01, 2024 0.9243 0.9990 0.8800 0.8900 454,693 -0.11(-11.00%)
Mar 28, 2024 1.020 1.040 1.000 1.000 268,386 -0.02(-1.96%)
Mar 27, 2024 1.040 1.050 1.000 1.020 387,693 -0.04(-3.77%)
Mar 26, 2024 1.040 1.080 1.020 1.060 306,074 +0.01(+0.95%)
Mar 25, 2024 1.160 1.160 1.030 1.050 443,677 -0.08(-7.08%)
Mar 22, 2024 1.170 1.200 1.110 1.130 298,506 -0.04(-3.42%)
Mar 21, 2024 1.140 1.230 1.100 1.170 833,880 +0.00(+0.00%)
Mar 20, 2024 1.160 1.270 1.080 1.170 2,453,381 -0.02(-1.68%)
Mar 19, 2024 1.700 1.870 1.110 1.190 51,909,552 +0.09(+8.18%)
Mar 18, 2024 1.090 1.120 1.060 1.100 139,858 +0.02(+1.85%)
Mar 15, 2024 1.140 1.150 1.080 1.080 125,667 -0.02(-1.82%)
Mar 14, 2024 1.090 1.110 1.050 1.100 213,530 -0.06(-5.17%)
Mar 13, 2024 1.200 1.225 1.010 1.160 294,576 -0.04(-3.33%)
Mar 12, 2024 1.320 1.373 1.140 1.200 636,736 -0.12(-9.09%)
Mar 11, 2024 1.420 1.510 1.280 1.320 294,144 -0.09(-6.38%)
Mar 08, 2024 1.490 1.560 1.400 1.410 270,802 -0.11(-7.24%)
Mar 07, 2024 1.280 1.630 1.280 1.520 603,224 +0.14(+10.14%)
Mar 06, 2024 1.450 1.450 1.250 1.380 554,281 -0.03(-2.13%)
Mar 05, 2024 1.530 1.550 1.400 1.410 657,579 -0.14(-9.03%)
Mar 04, 2024 1.520 1.600 1.400 1.550 1,396,060 -0.11(-6.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.