Enveric Biosciences Inc (NQ: ENVB )

0.6127 -0.0185 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19,168,316 +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%)
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.