Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Enveric Biosciences Inc (NQ: ENVB ) 0.5834 -0.0428 (-6.83%) Streaming Delayed Price Updated: 3:58 PM EDT, Jul 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jun 03, 2024 0.7879 0.7900 0.7540 0.7720 56,987 -0.01(-1.03%) May 31, 2024 0.7500 0.7950 0.7401 0.7800 96,614 +0.03(+4.26%) May 30, 2024 0.7630 0.7948 0.7273 0.7481 86,140 -0.01(-1.57%) May 29, 2024 0.7700 0.7990 0.7600 0.7600 95,994 -0.03(-3.80%) May 28, 2024 0.8052 0.8200 0.7700 0.7900 144,379 -0.03(-3.65%) May 24, 2024 0.8166 0.8300 0.8000 0.8199 70,334 +0.00(+0.40%) May 23, 2024 0.8400 0.8500 0.8005 0.8166 78,091 -0.01(-1.61%) May 22, 2024 0.8100 0.8440 0.8001 0.8300 66,753 +0.00(+0.24%) May 21, 2024 0.8390 0.8399 0.8000 0.8280 79,507 +0.01(+0.80%) May 20, 2024 0.8400 0.8599 0.8081 0.8214 112,629 -0.02(-2.21%) May 17, 2024 0.8700 0.8850 0.8400 0.8400 210,204 -0.06(-6.67%) May 16, 2024 0.7900 0.9450 0.7830 0.9000 1,196,352 +0.11(+14.21%) May 15, 2024 0.8150 0.8150 0.7850 0.7880 181,578 -0.03(-3.96%) May 14, 2024 0.8154 0.8500 0.8000 0.8205 723,531 -0.02(-2.39%) May 13, 2024 0.8800 0.9072 0.8400 0.8406 570,409 -0.05(-5.55%) May 10, 2024 0.8990 0.9400 0.8765 0.8900 690,195 -0.03(-3.26%) May 09, 2024 0.9044 0.9850 0.9010 0.9200 939,607 -0.06(-6.12%) May 08, 2024 1.010 1.030 0.8249 0.9800 19,164,978 +0.09(+10.11%) May 07, 2024 0.9000 0.9400 0.8800 0.8900 94,276 -0.03(-3.26%) May 06, 2024 0.9750 0.9800 0.9000 0.9200 91,076 -0.06(-6.12%) May 03, 2024 0.9231 1.020 0.9231 0.9800 210,159 +0.05(+5.89%) May 02, 2024 0.9400 0.9549 0.9050 0.9255 147,269 -0.00(-0.46%) 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.