Enveric Biosciences Inc (NQ: ENVB )

0.5162 +0.0096 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.5300 0.5500 0.5000 0.5162 150,354 +0.01(+1.89%)
Jul 11, 2024 0.5000 0.5280 0.4691 0.5066 153,994 +0.03(+5.54%)
Jul 10, 2024 0.4600 0.4828 0.4538 0.4800 168,465 +0.03(+5.82%)
Jul 09, 2024 0.5200 0.5300 0.4100 0.4536 613,943 -0.06(-11.06%)
Jul 08, 2024 0.5134 0.5199 0.4917 0.5100 180,120 +0.00(+0.00%)
Jul 05, 2024 0.5200 0.5300 0.4900 0.5100 173,065 -0.01(-1.47%)
Jul 03, 2024 0.5533 0.5533 0.5000 0.5176 216,288 -0.03(-6.27%)
Jul 02, 2024 0.6000 0.6000 0.5200 0.5522 132,701 -0.03(-5.35%)
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.