• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Enveric Biosciences Inc (NQ: ENVB )

    0.4831 -0.0161 (-3.23%)
    Streaming Delayed Price Updated: 1:14 PM EDT, Nov 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2024 0.5000 0.5199 0.4900 0.4992 94,357 -0.00(-0.60%)
    Oct 30, 2024 0.5157 0.5300 0.4900 0.5022 112,297 -0.01(-2.49%)
    Oct 29, 2024 0.5300 0.5500 0.5150 0.5150 79,317 -0.02(-3.67%)
    Oct 28, 2024 0.4937 0.5500 0.4800 0.5346 143,116 +0.03(+6.71%)
    Oct 25, 2024 0.5480 0.5480 0.5001 0.5010 169,596 -0.03(-5.86%)
    Oct 24, 2024 0.5475 0.5500 0.5100 0.5322 325,036 -0.02(-3.25%)
    Oct 23, 2024 0.5202 0.5550 0.4870 0.5501 272,106 +0.01(+2.57%)
    Oct 22, 2024 0.5420 0.5495 0.4752 0.5363 454,687 -0.00(-0.32%)
    Oct 21, 2024 0.4700 0.5400 0.4400 0.5380 970,987 +0.09(+20.33%)
    Oct 18, 2024 0.4700 0.4790 0.4406 0.4471 285,958 +0.01(+1.50%)
    Oct 17, 2024 0.4700 0.4740 0.4111 0.4405 439,004 -0.04(-8.69%)
    Oct 16, 2024 0.4000 0.4850 0.3834 0.4824 1,798,150 +0.06(+14.04%)
    Oct 15, 2024 0.4233 0.4326 0.3608 0.4230 19,474,838 +0.01(+2.67%)
    Oct 14, 2024 0.4300 0.4310 0.4100 0.4120 47,226 -0.01(-1.90%)
    Oct 11, 2024 0.4400 0.4500 0.4100 0.4200 71,281 -0.02(-3.78%)
    Oct 10, 2024 0.4280 0.4410 0.4131 0.4365 52,145 +0.02(+4.25%)
    Oct 09, 2024 0.4200 0.4230 0.4100 0.4187 32,129 +0.00(+0.89%)
    Oct 08, 2024 0.4200 0.4252 0.4100 0.4150 71,169 -0.01(-2.35%)
    Oct 07, 2024 0.4300 0.4490 0.4202 0.4250 41,573 -0.00(-0.98%)
    Oct 04, 2024 0.4300 0.4300 0.4200 0.4292 51,124 +0.01(+1.90%)
    Oct 03, 2024 0.4233 0.4300 0.4210 0.4212 59,374 -0.00(-0.50%)
    Oct 02, 2024 0.4330 0.4336 0.4210 0.4233 100,646 -0.01(-2.24%)
    Oct 01, 2024 0.4750 0.4750 0.4200 0.4330 164,028 -0.04(-8.65%)
    Sep 30, 2024 0.4990 0.4990 0.4626 0.4740 64,192 -0.01(-2.11%)
    Sep 27, 2024 0.4700 0.5000 0.4580 0.4842 116,816 +0.00(+0.96%)
    Sep 26, 2024 0.4900 0.5150 0.4600 0.4796 156,791 -0.03(-5.78%)
    Sep 25, 2024 0.4800 0.5200 0.4613 0.5090 1,036,780 +0.03(+7.14%)
    Sep 24, 2024 0.4500 0.4869 0.4530 0.4751 42,765 +0.02(+3.26%)
    Sep 23, 2024 0.4780 0.4940 0.4501 0.4601 66,383 -0.02(-3.16%)
    Sep 20, 2024 0.4900 0.4995 0.4751 0.4751 56,605 -0.02(-3.24%)
    Sep 19, 2024 0.5030 0.5145 0.4900 0.4910 55,431 -0.00(-0.02%)
    Sep 18, 2024 0.4890 0.5190 0.4890 0.4911 51,559 -0.01(-2.60%)
    Sep 17, 2024 0.5000 0.5100 0.4891 0.5042 17,836 +0.00(+0.64%)
    Sep 16, 2024 0.5100 0.5100 0.4885 0.5010 42,229 +0.00(+0.00%)
    Sep 13, 2024 0.5190 0.5190 0.4965 0.5010 45,259 +0.00(+0.18%)
    Sep 12, 2024 0.5290 0.5290 0.4965 0.5001 43,993 +0.00(+0.75%)
    Sep 11, 2024 0.5250 0.5250 0.4963 0.4964 40,657 -0.02(-4.54%)
    Sep 10, 2024 0.5165 0.5200 0.4963 0.5200 43,732 +0.01(+1.21%)
    Sep 09, 2024 0.5073 0.5250 0.4801 0.5138 26,729 +0.01(+1.28%)
    Sep 06, 2024 0.5120 0.5200 0.4811 0.5073 36,166 -0.02(-3.74%)
    Sep 05, 2024 0.5200 0.5600 0.4911 0.5270 134,926 +0.02(+4.36%)
    Sep 04, 2024 0.5200 0.5240 0.5000 0.5050 52,380 -0.01(-1.00%)
    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.