Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enveric Biosciences Inc (NQ: ENVB )

0.9110 -0.0105 (-1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.660 1.900 1.452 1.660 13,762,770 +0.21(+14.48%)
Feb 29, 2024 1.970 2.920 1.320 1.450 176,750,736 +0.62(+74.49%)
Feb 28, 2024 0.8350 0.8959 0.8270 0.8310 80,162 -0.01(-1.07%)
Feb 27, 2024 0.8700 0.9500 0.8100 0.8400 274,131 -0.01(-1.34%)
Feb 26, 2024 0.9100 0.9501 0.8400 0.8514 482,728 -0.13(-13.12%)
Feb 23, 2024 0.9900 1.270 0.9300 0.9800 13,267,644 +0.13(+15.29%)
Feb 22, 2024 0.8700 0.8900 0.8399 0.8500 27,227 -0.01(-0.82%)
Feb 21, 2024 0.8500 0.9100 0.8300 0.8570 103,286 -0.01(-1.03%)
Feb 20, 2024 0.8400 0.8879 0.8021 0.8659 63,381 +0.03(+4.20%)
Feb 16, 2024 0.8200 0.8350 0.8022 0.8310 8,408 -0.01(-1.06%)
Feb 15, 2024 0.8100 0.8400 0.8100 0.8399 26,418 +0.02(+1.82%)
Feb 14, 2024 0.8009 0.8250 0.7829 0.8249 14,908 +0.01(+1.21%)
Feb 13, 2024 0.8100 0.8220 0.7802 0.8150 18,480 +0.01(+0.74%)
Feb 12, 2024 0.7700 0.8400 0.7700 0.8090 98,288 +0.04(+5.02%)
Feb 09, 2024 0.8400 0.8499 0.7703 0.7703 34,279 -0.04(-5.10%)
Feb 08, 2024 0.7928 0.8299 0.7703 0.8117 34,523 -0.01(-0.69%)
Feb 07, 2024 0.8073 0.8299 0.7550 0.8173 141,146 -0.03(-3.37%)
Feb 06, 2024 0.8220 1.140 0.7936 0.8458 1,236,203 -0.01(-1.67%)
Feb 05, 2024 0.8450 0.8604 0.8001 0.8602 16,802 -0.01(-0.84%)
Feb 02, 2024 0.8605 0.8999 0.7531 0.8675 89,157 -0.04(-3.97%)
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.