Indicators

Enveric Biosciences Inc (NQ: ENVB )

0.8400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.