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)

1.985 -0.005 (-0.25%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 1.930 1.990 1.820 1.990 42,647 +0.04(+2.31%)
Mar 06, 2026 2.000 2.002 1.900 1.945 41,157 -0.03(-1.77%)
Mar 05, 2026 2.100 2.100 1.930 1.980 92,576 -0.11(-5.26%)
Mar 04, 2026 2.060 2.150 2.060 2.090 61,824 -0.01(-0.48%)
Mar 03, 2026 2.140 2.200 2.040 2.100 65,966 -0.15(-6.67%)
Mar 02, 2026 2.200 2.335 2.160 2.250 90,152 -0.10(-4.26%)
Feb 27, 2026 2.260 2.350 2.120 2.350 68,628 +0.03(+1.29%)
Feb 26, 2026 2.290 2.350 2.170 2.320 117,894 -0.08(-3.33%)
Feb 25, 2026 2.200 2.470 2.130 2.400 334,047 +0.20(+9.09%)
Feb 24, 2026 1.980 2.220 1.980 2.200 119,248 +0.14(+6.80%)
Feb 23, 2026 2.060 2.090 1.980 2.060 97,045 -0.16(-7.21%)
Feb 20, 2026 2.110 2.280 2.012 2.220 629,815 -0.20(-8.26%)
Feb 19, 2026 2.450 2.470 2.230 2.420 17,860,924 +0.18(+8.04%)
Feb 18, 2026 2.160 2.360 2.140 2.240 103,960 +0.16(+7.69%)
Feb 17, 2026 2.100 2.120 1.980 2.080 23,714 -0.02(-0.95%)
Feb 13, 2026 2.000 2.109 1.990 2.100 30,669 +0.08(+3.96%)
Feb 12, 2026 2.130 2.160 1.960 2.020 34,061 -0.09(-4.27%)
Feb 11, 2026 2.160 2.190 2.020 2.110 28,042 -0.04(-1.86%)
Feb 10, 2026 2.130 2.230 2.110 2.150 55,436 +0.04(+1.90%)
Feb 09, 2026 2.350 2.370 2.040 2.110 79,608 -0.26(-10.97%)
Feb 06, 2026 2.580 2.590 2.140 2.370 84,345 -0.26(-9.89%)
Feb 05, 2026 2.750 2.810 2.588 2.630 46,450 -0.21(-7.39%)
Feb 04, 2026 2.910 2.934 2.760 2.840 42,958 -0.11(-3.73%)
Feb 03, 2026 3.050 3.050 2.775 2.950 24,373 +0.04(+1.37%)
Feb 02, 2026 2.740 3.110 2.711 2.910 49,332 +0.00(+0.00%)
Jan 30, 2026 3.020 3.130 2.910 2.910 56,675 -0.16(-5.21%)
Jan 29, 2026 3.410 3.410 3.020 3.070 201,105 -0.42(-12.03%)
Jan 28, 2026 3.610 3.670 3.400 3.490 254,914 -0.94(-21.31%)
Jan 27, 2026 4.200 4.670 4.120 4.435 72,746 +0.27(+6.61%)
Jan 26, 2026 4.040 4.270 4.000 4.160 23,727 -0.07(-1.65%)
Jan 23, 2026 4.200 4.330 4.190 4.230 12,477 -0.03(-0.70%)
Jan 22, 2026 4.140 4.315 4.070 4.260 31,552 +0.09(+2.16%)
Jan 21, 2026 3.760 4.200 3.760 4.170 39,439 +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 77,553 -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%)
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.