Skip to main content

Enveric Biosciences Inc (NQ: ENVB )

0.4200 -0.0200 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.