Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enveric Biosciences Inc (NQ: ENVB )

0.5017 +0.0017 (+0.34%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 31, 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 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%)
Sep 03, 2024 0.4910 0.5247 0.4900 0.5101 57,670 +0.00(+0.53%)
Aug 30, 2024 0.5098 0.5262 0.4800 0.5074 40,189 +0.01(+1.26%)
Aug 29, 2024 0.5268 0.5268 0.5011 0.5011 44,907 -0.01(-1.36%)
Aug 28, 2024 0.5110 0.5400 0.5001 0.5080 86,001 -0.01(-1.32%)
Aug 27, 2024 0.5110 0.5400 0.5110 0.5148 39,137 -0.02(-3.27%)
Aug 26, 2024 0.5315 0.5480 0.5220 0.5322 31,394 -0.00(-0.52%)
Aug 23, 2024 0.5190 0.5631 0.5185 0.5350 80,409 +0.00(+0.72%)
Aug 22, 2024 0.5589 0.5589 0.5210 0.5312 100,587 -0.01(-1.92%)
Aug 21, 2024 0.5700 0.5790 0.5305 0.5416 302,762 -0.04(-6.59%)
Aug 20, 2024 0.5010 0.5966 0.5000 0.5798 1,235,363 +0.08(+15.09%)
Aug 19, 2024 0.4800 0.5186 0.4720 0.5038 136,030 +0.01(+2.61%)
Aug 16, 2024 0.4840 0.5274 0.4830 0.4910 113,048 +0.01(+1.66%)
Aug 15, 2024 0.4900 0.5096 0.4800 0.4830 121,340 -0.01(-1.43%)
Aug 14, 2024 0.5476 0.5476 0.4800 0.4900 163,035 -0.04(-7.84%)
Aug 13, 2024 0.5600 0.5846 0.5102 0.5317 179,131 +0.01(+1.37%)
Aug 12, 2024 0.5230 0.5491 0.5112 0.5245 135,944 -0.03(-4.67%)
Aug 09, 2024 0.5600 0.5660 0.5300 0.5502 112,925 -0.01(-1.42%)
Aug 08, 2024 0.5756 0.5790 0.5300 0.5581 150,389 -0.01(-2.02%)
Aug 07, 2024 0.5800 0.5800 0.5323 0.5696 199,433 -0.02(-2.72%)
Aug 06, 2024 0.5815 0.5880 0.5205 0.5855 340,345 +0.01(+1.61%)
Aug 05, 2024 0.4902 0.5900 0.4902 0.5762 580,973 +0.01(+1.09%)
Aug 02, 2024 0.5069 0.5700 0.4710 0.5700 482,261 +0.04(+7.95%)
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.