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

Enveric Biosciences Inc (NQ: ENVB )

0.8400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 10.25 11.50 10.00 10.71 49,912 -1.13(-9.58%)
Jun 29, 2022 9.955 13.50 9.480 11.85 182,276 +1.88(+18.80%)
Jun 28, 2022 10.23 10.40 9.945 9.975 4,697 -0.26(-2.49%)
Jun 27, 2022 9.800 10.50 9.405 10.23 8,569 +1.13(+12.42%)
Jun 24, 2022 10.00 11.00 9.100 9.100 27,582 -0.91(-9.05%)
Jun 23, 2022 10.40 10.45 9.500 10.01 18,014 +0.37(+3.84%)
Jun 22, 2022 9.870 10.00 9.500 9.635 11,899 +0.00(+0.00%)
Jun 21, 2022 9.000 10.25 8.885 9.635 26,692 +0.32(+3.44%)
Jun 17, 2022 10.00 11.00 9.315 9.315 32,477 -1.12(-10.73%)
Jun 16, 2022 10.50 10.70 9.800 10.44 11,370 -0.06(-0.62%)
Jun 15, 2022 10.21 10.70 9.995 10.50 11,654 +0.36(+3.50%)
Jun 14, 2022 10.35 10.70 9.950 10.14 11,015 -0.25(-2.36%)
Jun 13, 2022 9.950 10.99 9.710 10.39 13,398 -0.61(-5.55%)
Jun 10, 2022 11.17 11.50 10.72 11.00 18,280 -0.17(-1.52%)
Jun 09, 2022 10.50 11.99 10.68 11.17 48,529 +0.49(+4.59%)
Jun 08, 2022 10.13 11.25 10.13 10.68 12,351 -0.20(-1.84%)
Jun 07, 2022 11.71 11.71 10.50 10.88 12,699 +0.51(+4.87%)
Jun 06, 2022 11.00 10.76 10.07 10.38 7,196 -0.29(-2.67%)
Jun 03, 2022 11.00 11.50 10.25 10.66 30,583 -0.12(-1.07%)
Jun 02, 2022 10.50 11.15 10.01 10.78 25,550 +0.28(+2.62%)
Jun 01, 2022 10.50 11.75 10.16 10.50 91,713 +0.62(+6.22%)
May 31, 2022 10.30 10.50 9.700 9.885 9,585 -0.41(-3.98%)
May 27, 2022 9.950 10.45 9.945 10.29 5,608 +0.29(+2.95%)
May 26, 2022 10.01 10.34 9.900 10.00 9,571 -0.13(-1.33%)
May 25, 2022 9.500 10.42 9.330 10.13 15,573 +0.42(+4.38%)
May 24, 2022 11.00 10.95 8.600 9.710 33,903 -1.28(-11.65%)
May 23, 2022 11.00 11.00 9.610 10.99 15,148 +0.37(+3.48%)
May 20, 2022 10.79 10.90 10.37 10.62 11,042 -0.19(-1.71%)
May 19, 2022 9.830 10.95 9.510 10.80 30,190 +0.88(+8.81%)
May 18, 2022 10.50 10.99 9.525 9.930 17,985 -1.04(-9.52%)
May 17, 2022 10.00 11.00 10.15 10.97 31,043 +0.73(+7.13%)
May 16, 2022 9.500 10.71 9.575 10.24 29,202 +0.24(+2.45%)
May 13, 2022 8.940 10.25 8.765 10.00 55,832 +1.20(+13.57%)
May 12, 2022 9.000 9.305 8.500 8.805 33,240 -0.10(-1.07%)
May 11, 2022 10.15 11.50 8.750 8.900 127,548 -1.47(-14.22%)
May 10, 2022 10.50 10.71 10.00 10.38 13,315 +0.19(+1.87%)
May 09, 2022 10.50 10.95 10.00 10.19 26,147 -1.13(-10.03%)
May 06, 2022 11.86 11.86 10.98 11.32 17,745 -0.54(-4.55%)
May 05, 2022 12.55 12.81 11.75 11.86 25,121 -0.71(-5.61%)
May 04, 2022 13.00 13.26 11.66 12.56 57,370 -0.44(-3.35%)
May 03, 2022 13.46 13.74 12.75 13.00 27,758 -0.28(-2.11%)
May 02, 2022 13.00 14.50 12.60 13.28 75,228 -0.23(-1.67%)
Apr 29, 2022 13.55 13.95 13.32 13.51 49,542 -0.44(-3.16%)
Apr 28, 2022 12.78 14.35 12.30 13.95 123,683 +1.53(+12.32%)
Apr 27, 2022 13.00 13.25 12.30 12.41 25,594 -0.59(-4.50%)
Apr 26, 2022 14.00 13.84 12.61 13.00 27,044 -0.55(-4.09%)
Apr 25, 2022 13.75 13.77 13.00 13.55 56,838 -0.37(-2.66%)
Apr 22, 2022 14.50 14.60 13.62 13.93 23,773 -0.46(-3.23%)
Apr 21, 2022 15.75 15.75 14.08 14.39 44,355 -1.60(-10.01%)
Apr 20, 2022 16.56 17.26 15.30 15.99 121,439 -0.19(-1.14%)
Apr 19, 2022 15.00 18.30 14.50 16.18 381,576 +1.68(+11.55%)
Apr 18, 2022 15.15 15.54 14.07 14.50 26,171 -0.52(-3.43%)
Apr 14, 2022 15.00 15.37 14.62 15.02 18,748 +0.02(+0.10%)
Apr 13, 2022 14.50 15.50 13.65 15.00 52,789 +1.50(+11.11%)
Apr 12, 2022 14.50 15.50 13.17 13.50 17,617 -1.00(-6.90%)
Apr 11, 2022 14.00 15.43 14.04 14.50 10,402 +0.01(+0.03%)
Apr 08, 2022 14.84 14.84 14.03 14.49 8,627 -0.31(-2.09%)
Apr 07, 2022 15.09 15.24 14.35 14.80 10,718 -0.20(-1.33%)
Apr 06, 2022 15.23 15.95 14.50 15.01 25,142 -0.44(-2.85%)
Apr 05, 2022 15.65 15.90 15.20 15.45 9,651 -0.38(-2.43%)
Apr 04, 2022 15.50 16.04 15.11 15.83 14,639 +0.21(+1.34%)
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.