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)

1.150 -0.070 (-5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.230 1.234 1.140 1.150 163,281 -0.07(-5.74%)
Jul 31, 2025 1.250 1.260 1.210 1.220 106,422 -0.01(-0.81%)
Jul 30, 2025 1.240 1.258 1.210 1.230 48,479 +0.00(+0.00%)
Jul 29, 2025 1.300 1.300 1.210 1.230 98,278 -0.03(-2.38%)
Jul 28, 2025 1.330 1.330 1.240 1.260 83,492 -0.05(-3.82%)
Jul 25, 2025 1.340 1.340 1.265 1.310 82,857 -0.01(-0.76%)
Jul 24, 2025 1.370 1.370 1.310 1.320 148,017 -0.05(-3.65%)
Jul 23, 2025 1.370 1.400 1.330 1.370 684,291 -0.04(-2.84%)
Jul 22, 2025 1.370 1.463 1.330 1.410 258,392 +0.04(+2.92%)
Jul 21, 2025 1.360 1.400 1.330 1.370 179,206 +0.05(+3.79%)
Jul 18, 2025 1.290 1.340 1.251 1.320 156,303 +0.04(+3.13%)
Jul 17, 2025 1.250 1.290 1.240 1.280 102,632 +0.02(+1.59%)
Jul 16, 2025 1.230 1.280 1.200 1.260 149,015 +0.03(+2.44%)
Jul 15, 2025 1.290 1.290 1.180 1.230 1,066,637 -0.11(-8.21%)
Jul 14, 2025 1.320 1.340 1.290 1.340 40,818 +0.03(+2.29%)
Jul 11, 2025 1.350 1.360 1.305 1.310 62,354 -0.04(-2.96%)
Jul 10, 2025 1.330 1.365 1.310 1.350 93,178 +0.00(+0.00%)
Jul 09, 2025 1.310 1.350 1.277 1.350 85,196 +0.06(+4.65%)
Jul 08, 2025 1.310 1.310 1.260 1.290 54,742 +0.02(+1.57%)
Jul 07, 2025 1.260 1.275 1.250 1.270 44,339 +0.01(+0.79%)
Jul 03, 2025 1.240 1.280 1.240 1.260 35,571 +0.01(+0.80%)
Jul 02, 2025 1.240 1.260 1.230 1.250 34,680 +0.02(+1.63%)
Jul 01, 2025 1.240 1.250 1.200 1.230 67,012 +0.02(+1.65%)
Jun 30, 2025 1.250 1.250 1.190 1.210 118,834 -0.03(-2.42%)
Jun 27, 2025 1.290 1.320 1.230 1.240 468,816 -0.03(-2.36%)
Jun 26, 2025 1.220 1.280 1.220 1.270 56,215 +0.03(+2.42%)
Jun 25, 2025 1.250 1.270 1.220 1.240 66,019 -0.01(-0.80%)
Jun 24, 2025 1.280 1.350 1.200 1.250 305,169 +0.00(+0.00%)
Jun 23, 2025 1.280 1.300 1.213 1.250 60,486 -0.02(-1.57%)
Jun 20, 2025 1.290 1.310 1.260 1.270 103,906 +0.01(+0.79%)
Jun 18, 2025 1.250 1.310 1.244 1.260 125,026 +0.01(+0.80%)
Jun 17, 2025 1.250 1.288 1.230 1.250 65,411 -0.02(-1.57%)
Jun 16, 2025 1.260 1.300 1.230 1.270 129,465 +0.06(+4.96%)
Jun 13, 2025 1.210 1.220 1.180 1.210 100,804 -0.03(-2.42%)
Jun 12, 2025 1.240 1.260 1.210 1.240 63,786 +0.01(+0.81%)
Jun 11, 2025 1.240 1.310 1.230 1.230 136,584 -0.05(-3.91%)
Jun 10, 2025 1.290 1.295 1.220 1.280 782,130 -0.02(-1.54%)
Jun 09, 2025 1.310 1.360 1.300 1.300 122,525 +0.00(+0.00%)
Jun 06, 2025 1.270 1.329 1.260 1.300 67,104 +0.04(+3.17%)
Jun 05, 2025 1.280 1.340 1.250 1.260 166,436 -0.03(-2.33%)
Jun 04, 2025 1.260 1.310 1.230 1.290 119,654 +0.02(+1.57%)
Jun 03, 2025 1.290 1.330 1.209 1.270 515,468 +0.04(+3.25%)
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 following
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.