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)

5.740 -0.040 (-0.69%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.040 132,509 -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%)
Nov 03, 2025 5.800 8.610 5.680 7.080 1,351,068 +1.38(+24.21%)
Oct 31, 2025 6.000 6.000 5.621 5.700 25,210 -0.43(-7.01%)
Oct 30, 2025 6.700 6.700 5.990 6.130 37,856 -0.57(-8.51%)
Oct 29, 2025 7.020 7.208 6.650 6.700 67,770 -0.42(-5.90%)
Oct 28, 2025 7.180 7.510 6.631 7.120 75,678 -0.26(-3.48%)
Oct 27, 2025 7.310 7.439 7.082 7.376 33,848 -0.16(-2.12%)
Oct 24, 2025 7.320 8.027 7.294 7.536 42,446 +0.19(+2.56%)
Oct 23, 2025 7.200 7.560 6.842 7.348 48,499 -0.66(-8.26%)
Oct 22, 2025 8.280 8.400 7.802 8.009 21,696 -0.13(-1.64%)
Oct 21, 2025 8.400 8.459 7.920 8.142 20,611 -0.42(-4.87%)
Oct 20, 2025 9.000 9.019 8.408 8.558 19,356 -0.55(-6.05%)
Oct 17, 2025 9.638 9.638 8.803 9.109 23,502 -0.35(-3.68%)
Oct 16, 2025 10.80 11.40 8.760 9.457 135,655 -1.34(-12.44%)
Oct 15, 2025 9.600 10.91 9.504 10.80 386,323 +2.12(+24.36%)
Oct 14, 2025 7.622 9.000 7.616 8.686 56,439 +0.94(+12.08%)
Oct 13, 2025 7.560 8.111 7.440 7.750 11,123 +0.25(+3.33%)
Oct 10, 2025 8.280 8.400 7.500 7.500 34,318 -0.96(-11.31%)
Oct 09, 2025 8.520 8.670 8.160 8.456 37,680 +0.21(+2.53%)
Oct 08, 2025 8.351 8.351 8.160 8.248 19,352 -0.11(-1.29%)
Oct 07, 2025 8.400 8.616 7.996 8.356 20,239 +0.04(+0.46%)
Oct 06, 2025 8.308 8.732 7.973 8.317 20,558 +0.01(+0.10%)
Oct 03, 2025 7.800 8.700 7.800 8.309 75,355 -1.01(-10.88%)
Oct 02, 2025 8.152 9.358 8.131 9.323 120,238 +1.38(+17.37%)
Oct 01, 2025 7.800 7.943 7.680 7.943 23,183 +0.27(+3.52%)
Sep 30, 2025 7.536 8.100 7.080 7.673 45,034 -0.22(-2.81%)
Sep 29, 2025 7.613 7.920 7.294 7.895 119,609 +0.62(+8.56%)
Sep 26, 2025 7.200 7.540 7.200 7.272 20,262 -0.05(-0.62%)
Sep 25, 2025 7.080 7.440 7.022 7.318 23,111 +0.26(+3.67%)
Sep 24, 2025 7.140 7.140 6.853 7.058 22,619 +0.07(+1.01%)
Sep 23, 2025 7.133 7.200 6.858 6.988 19,299 +0.00(+0.05%)
Sep 22, 2025 7.320 7.363 6.728 6.984 54,394 -0.24(-3.26%)
Sep 19, 2025 7.680 7.680 6.727 7.219 73,720 -0.34(-4.51%)
Sep 18, 2025 7.920 7.937 7.440 7.560 39,771 -0.20(-2.61%)
Sep 17, 2025 9.972 10.20 7.423 7.763 254,521 -3.22(-29.30%)
Sep 16, 2025 11.40 12.35 10.32 10.98 259,419 -0.30(-2.69%)
Sep 15, 2025 11.64 11.88 11.28 11.28 4,692 -0.36(-3.05%)
Sep 12, 2025 12.00 12.00 11.39 11.64 11,017 -0.30(-2.51%)
Sep 11, 2025 11.28 11.94 11.28 11.94 3,802 +0.89(+8.04%)
Sep 10, 2025 10.68 11.16 10.58 11.05 5,101 +0.49(+4.61%)
Sep 09, 2025 10.68 10.68 10.28 10.56 8,840 -0.23(-2.09%)
Sep 08, 2025 10.77 10.82 10.20 10.79 7,724 -0.13(-1.20%)
Sep 05, 2025 11.93 12.70 10.91 10.92 14,010 -1.20(-9.90%)
Sep 04, 2025 12.60 12.60 12.00 12.12 12,635 -0.48(-3.81%)
Sep 03, 2025 13.32 13.32 12.24 12.60 13,469 -0.48(-3.67%)
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.