Enochian Biosciences Inc (NQ: ENOB )

6.970 -0.090 (-1.27%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 6.860 7.110 6.860 7.060 123,363 +0.20(+2.92%)
Sep 20, 2021 7.200 7.210 6.780 6.860 200,633 -0.39(-5.38%)
Sep 17, 2021 7.220 7.440 7.171 7.250 236,836 -0.04(-0.55%)
Sep 16, 2021 7.100 7.300 7.050 7.290 198,441 +0.27(+3.85%)
Sep 15, 2021 7.070 7.080 6.560 7.020 314,356 -0.12(-1.68%)
Sep 14, 2021 7.670 7.780 7.060 7.140 214,967 -0.43(-5.68%)
Sep 13, 2021 7.920 8.010 7.527 7.570 327,377 -0.31(-3.93%)
Sep 10, 2021 7.850 8.020 7.720 7.880 268,334 +0.06(+0.77%)
Sep 09, 2021 7.750 7.890 7.700 7.820 163,326 +0.14(+1.82%)
Sep 08, 2021 7.650 7.830 7.460 7.680 162,095 -0.12(-1.54%)
Sep 07, 2021 7.870 8.080 7.690 7.800 328,119 +0.04(+0.52%)
Sep 03, 2021 7.840 7.990 7.670 7.760 219,330 -0.05(-0.64%)
Sep 02, 2021 7.500 7.848 7.460 7.810 273,857 +0.31(+4.13%)
Sep 01, 2021 7.370 7.530 7.320 7.500 156,299 +0.12(+1.63%)
Aug 31, 2021 7.700 7.900 6.850 7.380 335,794 -0.31(-4.03%)
Aug 30, 2021 7.100 7.700 7.020 7.690 798,375 +0.78(+11.29%)
Aug 27, 2021 6.690 7.000 6.600 6.910 380,123 +0.28(+4.22%)
Aug 26, 2021 6.480 6.720 6.400 6.630 211,054 +0.17(+2.63%)
Aug 25, 2021 6.590 6.647 6.350 6.460 155,867 -0.21(-3.15%)
Aug 24, 2021 6.210 6.690 6.081 6.670 690,071 +0.55(+8.99%)
Aug 23, 2021 5.840 6.350 5.840 6.120 455,828 +0.35(+6.07%)
Aug 20, 2021 5.750 5.970 5.670 5.770 320,044 +0.06(+1.05%)
Aug 19, 2021 5.800 5.860 5.610 5.710 183,664 -0.09(-1.55%)
Aug 18, 2021 5.830 5.918 5.670 5.800 113,468 -0.10(-1.69%)
Aug 17, 2021 5.810 5.970 5.610 5.900 161,861 -0.02(-0.34%)
Aug 16, 2021 6.070 6.110 5.660 5.920 250,693 -0.19(-3.11%)
Aug 13, 2021 6.210 6.360 6.040 6.110 251,139 -0.12(-1.93%)
Aug 12, 2021 6.080 6.360 6.000 6.230 433,625 +0.21(+3.49%)
Aug 11, 2021 6.080 6.080 5.760 6.020 183,111 +0.07(+1.18%)
Aug 10, 2021 6.140 6.190 5.720 5.950 271,773 -0.13(-2.14%)
Aug 09, 2021 5.800 6.160 5.740 6.080 558,075 +0.31(+5.37%)
Aug 06, 2021 5.600 5.790 5.410 5.770 469,427 +0.24(+4.34%)
Aug 05, 2021 5.220 5.540 5.220 5.530 191,216 +0.27(+5.13%)
Aug 04, 2021 5.200 5.260 5.045 5.260 123,931 +0.08(+1.54%)
Aug 03, 2021 5.110 5.270 5.000 5.180 111,412 +0.07(+1.37%)
Aug 02, 2021 4.950 5.190 4.950 5.110 178,592 +0.13(+2.61%)
Jul 30, 2021 5.000 5.110 4.920 4.980 66,590 -0.01(-0.20%)
Jul 29, 2021 4.990 5.070 4.870 4.990 185,996 -0.03(-0.60%)
Jul 28, 2021 5.020 5.300 4.894 5.020 374,928 -0.05(-0.99%)
Jul 27, 2021 5.140 5.140 4.790 5.070 108,073 -0.02(-0.39%)
Jul 26, 2021 4.980 5.110 4.900 5.090 124,291 +0.16(+3.25%)
Jul 23, 2021 5.000 5.035 4.830 4.930 157,389 -0.05(-1.00%)
Jul 22, 2021 5.000 5.190 4.820 4.980 265,423 +0.08(+1.63%)
Jul 21, 2021 4.750 4.950 4.700 4.900 186,884 +0.15(+3.16%)
Jul 20, 2021 4.710 4.867 4.630 4.750 141,399 -0.02(-0.42%)
Jul 19, 2021 4.540 4.787 4.420 4.770 237,824 +0.20(+4.38%)
Jul 16, 2021 4.590 4.670 4.440 4.570 169,320 +0.01(+0.22%)
Jul 15, 2021 4.780 4.800 4.470 4.560 217,198 -0.19(-4.00%)
Jul 14, 2021 4.680 4.900 4.590 4.750 214,808 +0.04(+0.85%)
Jul 13, 2021 5.010 5.080 4.680 4.710 321,341 -0.39(-7.65%)
Jul 12, 2021 5.550 5.590 4.920 5.100 790,456 -0.16(-3.04%)
Jul 09, 2021 4.880 5.310 4.880 5.260 576,026 +0.31(+6.26%)
Jul 08, 2021 4.650 5.150 4.570 4.950 542,067 +0.30(+6.45%)
Jul 07, 2021 4.770 4.822 4.525 4.650 313,589 -0.16(-3.33%)
Jul 06, 2021 4.850 4.950 4.750 4.810 340,650 -0.13(-2.63%)
Jul 02, 2021 5.140 5.140 4.810 4.940 376,687 -0.08(-1.59%)
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.