ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Enveric Biosciences, Inc. - Common Stock (NQ:ENVB)

4.170 +0.130 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 3.760 4.200 3.760 4.170 38,660 +0.13(+3.22%)
Jan 20, 2026 3.780 4.170 3.780 4.040 59,081 +0.12(+3.06%)
Jan 16, 2026 4.000 4.070 3.860 3.920 28,043 -0.16(-3.92%)
Jan 15, 2026 4.060 4.240 3.910 4.080 55,190 -0.07(-1.69%)
Jan 14, 2026 3.760 4.230 3.665 4.150 100,353 +0.39(+10.37%)
Jan 13, 2026 3.820 3.840 3.675 3.760 45,505 -0.06(-1.57%)
Jan 12, 2026 3.910 3.945 3.760 3.820 77,574 -0.14(-3.54%)
Jan 09, 2026 4.180 4.180 3.950 3.960 22,349 -0.12(-2.94%)
Jan 08, 2026 4.150 4.290 4.080 4.080 25,528 -0.07(-1.69%)
Jan 07, 2026 4.090 4.200 4.000 4.150 18,110 +0.11(+2.72%)
Jan 06, 2026 4.060 4.080 3.830 4.040 30,476 +0.01(+0.25%)
Jan 05, 2026 3.710 4.090 3.710 4.030 39,529 +0.36(+9.81%)
Jan 02, 2026 3.610 3.750 3.500 3.670 43,192 +0.04(+1.10%)
Dec 31, 2025 3.920 3.920 3.600 3.630 44,896 -0.28(-7.16%)
Dec 30, 2025 3.760 3.980 3.700 3.910 76,838 +0.19(+5.11%)
Dec 29, 2025 4.290 4.295 3.710 3.720 224,072 -0.39(-9.49%)
Dec 26, 2025 4.610 4.610 4.110 4.110 78,180 -0.53(-11.42%)
Dec 24, 2025 4.740 4.829 4.620 4.640 27,863 -0.03(-0.64%)
Dec 23, 2025 5.150 5.150 4.650 4.670 74,923 -0.57(-10.88%)
Dec 22, 2025 5.080 5.340 5.040 5.240 71,517 +0.16(+3.15%)
Dec 19, 2025 4.950 5.150 4.900 5.080 62,353 +0.03(+0.49%)
Dec 18, 2025 5.610 5.680 4.975 5.055 93,193 -0.48(-8.59%)
Dec 17, 2025 5.250 5.790 5.200 5.530 81,344 +0.29(+5.53%)
Dec 16, 2025 4.980 5.370 4.850 5.240 102,745 -0.12(-2.24%)
Dec 15, 2025 5.150 5.550 4.550 5.360 201,856 -0.07(-1.29%)
Dec 12, 2025 6.230 6.230 5.350 5.430 294,050 -0.01(-0.18%)
Dec 11, 2025 8.970 10.26 5.050 5.440 1,595,937 -4.89(-47.34%)
Dec 10, 2025 11.66 13.25 8.600 10.33 34,933,980 +4.41(+74.49%)
Dec 09, 2025 6.040 6.400 5.750 5.920 480,310 -0.15(-2.47%)
Dec 08, 2025 6.880 6.880 6.070 6.070 57,458 -0.72(-10.60%)
Dec 05, 2025 5.990 6.991 5.600 6.790 114,358 +0.68(+11.13%)
Dec 04, 2025 6.010 6.473 5.880 6.110 52,332 +0.21(+3.56%)
Dec 03, 2025 5.610 6.000 5.600 5.900 20,507 +0.08(+1.37%)
Dec 02, 2025 5.600 5.870 5.470 5.820 13,335 +0.10(+1.75%)
Dec 01, 2025 5.620 5.870 5.620 5.720 6,420 -0.02(-0.35%)
Nov 28, 2025 5.730 6.060 5.703 5.740 3,956 -0.04(-0.69%)
Nov 26, 2025 5.900 6.100 5.680 5.780 21,665 -0.16(-2.69%)
Nov 25, 2025 5.830 6.000 5.652 5.940 9,676 +0.18(+3.13%)
Nov 24, 2025 5.940 6.127 5.720 5.760 27,427 -0.21(-3.52%)
Nov 21, 2025 5.860 6.200 5.780 5.970 34,843 +0.12(+2.05%)
Nov 20, 2025 6.110 6.538 5.650 5.850 52,110 +0.01(+0.17%)
Nov 19, 2025 5.670 6.087 5.600 5.840 54,989 +0.17(+3.00%)
Nov 18, 2025 4.910 5.810 4.910 5.670 69,288 +0.70(+14.08%)
Nov 17, 2025 5.250 5.520 4.880 4.970 22,855 -0.31(-5.87%)
Nov 14, 2025 5.340 5.548 5.200 5.280 27,550 -0.18(-3.30%)
Nov 13, 2025 5.890 5.975 5.460 5.460 22,541 -0.52(-8.70%)
Nov 12, 2025 5.940 6.100 5.841 5.980 20,131 +0.04(+0.67%)
Nov 11, 2025 5.760 6.060 5.752 5.940 16,480 +0.16(+2.77%)
Nov 10, 2025 6.060 6.375 5.750 5.780 36,740 -0.33(-5.40%)
Nov 07, 2025 5.910 6.380 5.750 6.110 44,757 +0.07(+1.16%)
Nov 06, 2025 7.170 7.170 5.840 6.040 132,510 -1.20(-16.57%)
Nov 05, 2025 5.790 7.740 5.790 7.240 303,559 +1.54(+27.02%)
Nov 04, 2025 6.500 6.645 5.520 5.700 174,560 -1.38(-19.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.