Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enveric Biosciences Inc (NQ: ENVB )

0.4751 -0.0159 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.4900 0.4995 0.4751 0.4751 54,395 -0.02(-3.24%)
Sep 19, 2024 0.5030 0.5145 0.4900 0.4910 55,431 -0.00(-0.02%)
Sep 18, 2024 0.4890 0.5190 0.4890 0.4911 51,559 -0.01(-2.60%)
Sep 17, 2024 0.5000 0.5100 0.4891 0.5042 17,836 +0.00(+0.64%)
Sep 16, 2024 0.5100 0.5100 0.4885 0.5010 42,435 +0.00(+0.00%)
Sep 13, 2024 0.5190 0.5190 0.4965 0.5010 45,259 +0.00(+0.18%)
Sep 12, 2024 0.5290 0.5290 0.4965 0.5001 43,993 +0.00(+0.75%)
Sep 11, 2024 0.5250 0.5250 0.4963 0.4964 40,657 -0.02(-4.54%)
Sep 10, 2024 0.5165 0.5200 0.4963 0.5200 43,732 +0.01(+1.21%)
Sep 09, 2024 0.5073 0.5250 0.4801 0.5138 26,729 +0.01(+1.28%)
Sep 06, 2024 0.5120 0.5200 0.4811 0.5073 36,166 -0.02(-3.74%)
Sep 05, 2024 0.5200 0.5600 0.4911 0.5270 134,926 +0.02(+4.36%)
Sep 04, 2024 0.5200 0.5240 0.5000 0.5050 52,380 -0.01(-1.00%)
Sep 03, 2024 0.4910 0.5247 0.4900 0.5101 57,670 +0.00(+0.53%)
Aug 30, 2024 0.5098 0.5262 0.4800 0.5074 40,189 +0.01(+1.26%)
Aug 29, 2024 0.5268 0.5268 0.5011 0.5011 44,907 -0.01(-1.36%)
Aug 28, 2024 0.5110 0.5400 0.5001 0.5080 86,001 -0.01(-1.32%)
Aug 27, 2024 0.5110 0.5400 0.5110 0.5148 39,137 -0.02(-3.27%)
Aug 26, 2024 0.5315 0.5480 0.5220 0.5322 31,394 -0.00(-0.52%)
Aug 23, 2024 0.5190 0.5631 0.5185 0.5350 80,409 +0.00(+0.72%)
Aug 22, 2024 0.5589 0.5589 0.5210 0.5312 100,587 -0.01(-1.92%)
Aug 21, 2024 0.5700 0.5790 0.5305 0.5416 302,762 -0.04(-6.59%)
Aug 20, 2024 0.5010 0.5966 0.5000 0.5798 1,235,363 +0.08(+15.09%)
Aug 19, 2024 0.4800 0.5186 0.4720 0.5038 136,030 +0.01(+2.61%)
Aug 16, 2024 0.4840 0.5274 0.4830 0.4910 113,048 +0.01(+1.66%)
Aug 15, 2024 0.4900 0.5096 0.4800 0.4830 121,340 -0.01(-1.43%)
Aug 14, 2024 0.5476 0.5476 0.4800 0.4900 163,035 -0.04(-7.84%)
Aug 13, 2024 0.5600 0.5846 0.5102 0.5317 179,131 +0.01(+1.37%)
Aug 12, 2024 0.5230 0.5491 0.5112 0.5245 135,944 -0.03(-4.67%)
Aug 09, 2024 0.5600 0.5660 0.5300 0.5502 112,925 -0.01(-1.42%)
Aug 08, 2024 0.5756 0.5790 0.5300 0.5581 150,389 -0.01(-2.02%)
Aug 07, 2024 0.5800 0.5800 0.5323 0.5696 199,433 -0.02(-2.72%)
Aug 06, 2024 0.5815 0.5880 0.5205 0.5855 340,345 +0.01(+1.61%)
Aug 05, 2024 0.4902 0.5900 0.4902 0.5762 580,973 +0.01(+1.09%)
Aug 02, 2024 0.5069 0.5700 0.4710 0.5700 482,261 +0.04(+7.95%)
Aug 01, 2024 0.4565 0.5580 0.4501 0.5280 2,075,933 +0.06(+12.36%)
Jul 31, 2024 0.5180 0.5644 0.4661 0.4699 3,621,722 -0.11(-19.18%)
Jul 30, 2024 0.5700 0.7700 0.5100 0.5814 50,900,960 +0.08(+16.75%)
Jul 29, 2024 0.4700 0.5040 0.4548 0.4980 240,803 +0.03(+5.89%)
Jul 26, 2024 0.4899 0.4899 0.4530 0.4703 312,509 -0.00(-0.15%)
Jul 25, 2024 0.4800 0.5375 0.4601 0.4710 615,751 -0.01(-1.67%)
Jul 24, 2024 0.4600 0.4800 0.4446 0.4790 234,114 +0.03(+5.74%)
Jul 23, 2024 0.4520 0.4770 0.4300 0.4530 564,779 -0.01(-2.79%)
Jul 22, 2024 0.5200 0.5300 0.4500 0.4660 555,175 -0.00(-0.85%)
Jul 19, 2024 0.5000 0.5046 0.4250 0.4700 296,929 -0.02(-3.09%)
Jul 18, 2024 0.5149 0.5399 0.4810 0.4850 158,506 -0.03(-5.83%)
Jul 17, 2024 0.5300 0.5499 0.4906 0.5150 225,493 -0.02(-3.72%)
Jul 16, 2024 0.5100 0.5430 0.4900 0.5349 465,613 -0.01(-0.94%)
Jul 15, 2024 0.5761 0.6540 0.4815 0.5400 2,952,965 +0.02(+4.61%)
Jul 12, 2024 0.5300 0.5500 0.5000 0.5162 150,354 +0.01(+1.89%)
Jul 11, 2024 0.5000 0.5280 0.4691 0.5066 153,994 +0.03(+5.54%)
Jul 10, 2024 0.4600 0.4828 0.4538 0.4800 168,465 +0.03(+5.82%)
Jul 09, 2024 0.5200 0.5300 0.4100 0.4536 613,943 -0.06(-11.06%)
Jul 08, 2024 0.5134 0.5199 0.4917 0.5100 180,120 +0.00(+0.00%)
Jul 05, 2024 0.5200 0.5300 0.4900 0.5100 173,065 -0.01(-1.47%)
Jul 03, 2024 0.5533 0.5533 0.5000 0.5176 216,288 -0.03(-6.27%)
Jul 02, 2024 0.6000 0.6000 0.5200 0.5522 132,701 -0.03(-5.35%)
Jul 01, 2024 0.6262 0.6390 0.5610 0.5834 117,934 -0.04(-6.83%)
Jun 28, 2024 0.6140 0.6296 0.6050 0.6262 97,881 -0.00(-0.54%)
Jun 27, 2024 0.6590 0.6590 0.6100 0.6296 65,805 -0.01(-1.53%)
Jun 26, 2024 0.6203 0.6845 0.6124 0.6394 59,596 +0.02(+3.10%)
Jun 25, 2024 0.6541 0.6700 0.6141 0.6202 103,100 -0.05(-7.29%)
Jun 24, 2024 0.6200 0.6700 0.6200 0.6690 92,760 +0.06(+9.19%)
Jun 21, 2024 0.6605 0.6900 0.6127 0.6127 132,547 -0.02(-2.93%)
Jun 20, 2024 0.6600 0.7000 0.6303 0.6312 115,357 -0.04(-5.92%)
Jun 18, 2024 0.7065 0.7222 0.6600 0.6709 153,794 -0.03(-4.17%)
Jun 17, 2024 0.7350 0.7350 0.6704 0.7001 241,938 -0.04(-5.39%)
Jun 14, 2024 0.7399 0.7610 0.7200 0.7400 42,230 -0.01(-1.33%)
Jun 13, 2024 0.7700 0.7700 0.7429 0.7500 26,628 -0.01(-1.42%)
Jun 12, 2024 0.7400 0.7880 0.7210 0.7608 72,611 +0.02(+2.81%)
Jun 11, 2024 0.7315 0.7490 0.7100 0.7400 51,778 -0.01(-1.20%)
Jun 10, 2024 0.7601 0.7601 0.7317 0.7490 63,256 -0.01(-1.45%)
Jun 07, 2024 0.7500 0.7800 0.7300 0.7600 111,752 -0.01(-0.65%)
Jun 06, 2024 0.7794 0.7799 0.7466 0.7650 44,829 -0.02(-1.92%)
Jun 05, 2024 0.7678 0.7910 0.7321 0.7800 161,829 +0.00(+0.00%)
Jun 04, 2024 0.7600 0.7979 0.7551 0.7800 62,335 +0.01(+1.04%)
Jun 03, 2024 0.7879 0.7900 0.7540 0.7720 56,987 -0.01(-1.03%)
May 31, 2024 0.7500 0.7950 0.7401 0.7800 96,614 +0.03(+4.26%)
May 30, 2024 0.7630 0.7948 0.7273 0.7481 86,140 -0.01(-1.57%)
May 29, 2024 0.7700 0.7990 0.7600 0.7600 95,994 -0.03(-3.80%)
May 28, 2024 0.8052 0.8200 0.7700 0.7900 144,379 -0.03(-3.65%)
May 24, 2024 0.8166 0.8300 0.8000 0.8199 70,334 +0.00(+0.40%)
May 23, 2024 0.8400 0.8500 0.8005 0.8166 78,091 -0.01(-1.61%)
May 22, 2024 0.8100 0.8440 0.8001 0.8300 66,753 +0.00(+0.24%)
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%)
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%)
Feb 01, 2024 0.7200 0.9600 0.6490 0.9034 480,563 +0.16(+21.75%)
Jan 31, 2024 0.8100 0.8200 0.7100 0.7420 129,120 -0.06(-7.25%)
Jan 30, 2024 0.9325 0.9449 0.7855 0.8000 1,520,662 -0.10(-11.12%)
Jan 29, 2024 0.8700 0.9298 0.8700 0.9001 30,997 +0.00(+0.29%)
Jan 26, 2024 0.9030 0.9299 0.8700 0.8975 63,450 +0.02(+1.70%)
Jan 25, 2024 0.8980 0.9000 0.8700 0.8825 27,385 +0.00(+0.28%)
Jan 24, 2024 0.9100 0.9300 0.8700 0.8800 30,284 -0.05(-5.84%)
Jan 23, 2024 1.000 1.010 0.8500 0.9346 61,249 -0.08(-7.47%)
Jan 22, 2024 1.070 1.150 0.9900 1.010 79,319 -0.08(-7.34%)
Jan 19, 2024 1.060 1.120 1.060 1.090 18,793 +0.02(+1.87%)
Jan 18, 2024 1.100 1.100 1.060 1.070 6,891 -0.05(-4.46%)
Jan 17, 2024 1.210 1.220 1.060 1.120 39,060 -0.11(-8.94%)
Jan 16, 2024 1.250 1.290 1.230 1.230 49,615 -0.05(-3.91%)
Jan 12, 2024 1.300 1.320 1.250 1.280 45,198 +0.01(+0.39%)
Jan 11, 2024 1.330 1.330 1.250 1.275 43,025 -0.02(-1.16%)
Jan 10, 2024 1.300 1.350 1.270 1.290 52,678 +0.02(+1.57%)
Jan 09, 2024 1.300 1.300 1.230 1.270 15,042 -0.02(-1.55%)
Jan 08, 2024 1.270 1.331 1.250 1.290 16,744 +0.02(+1.57%)
Jan 05, 2024 1.290 1.319 1.260 1.270 24,349 -0.02(-1.55%)
Jan 04, 2024 1.310 1.310 1.250 1.290 16,799 -0.03(-2.27%)
Jan 03, 2024 1.340 1.340 1.220 1.320 58,833 +0.06(+4.76%)
Jan 02, 2024 1.270 1.350 1.250 1.260 99,236 -0.04(-3.08%)
Dec 29, 2023 1.330 1.367 1.220 1.300 222,738 -0.26(-16.67%)
Dec 28, 2023 1.380 1.780 1.315 1.560 973,082 +0.26(+19.77%)
Dec 27, 2023 1.380 1.380 1.220 1.302 41,202 -0.01(-0.57%)
Dec 26, 2023 1.350 1.407 1.310 1.310 22,576 -0.01(-0.76%)
Dec 22, 2023 1.330 1.342 1.320 1.320 22,367 -0.01(-0.75%)
Dec 21, 2023 1.370 1.370 1.308 1.330 29,355 -0.02(-1.48%)
Dec 20, 2023 1.380 1.390 1.340 1.350 18,133 -0.02(-1.78%)
Dec 19, 2023 1.380 1.380 1.330 1.374 14,006 +0.05(+4.12%)
Dec 18, 2023 1.370 1.460 1.320 1.320 13,418 -0.02(-1.49%)
Dec 15, 2023 1.440 1.470 1.340 1.340 8,684 -0.13(-8.84%)
Dec 14, 2023 1.500 1.520 1.470 1.470 11,465 +0.07(+5.00%)
Dec 13, 2023 1.400 1.400 1.330 1.400 17,275 +0.00(+0.00%)
Dec 12, 2023 1.450 1.460 1.390 1.400 29,753 -0.10(-6.67%)
Dec 11, 2023 1.510 1.510 1.470 1.500 10,345 -0.02(-1.32%)
Dec 08, 2023 1.590 1.850 1.460 1.520 100,638 +0.02(+1.30%)
Dec 07, 2023 1.500 1.590 1.500 1.500 4,786 +0.00(+0.03%)
Dec 06, 2023 1.590 1.608 1.483 1.500 15,483 +0.01(+0.67%)
Dec 05, 2023 1.580 1.660 1.460 1.490 20,901 -0.08(-5.10%)
Dec 04, 2023 1.530 1.680 1.530 1.570 7,617 -0.11(-6.55%)
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.