Enveric Biosciences Inc (NQ: ENVB )

0.5280 +0.0581 (+12.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
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%)
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.