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

Enveric Biosciences, Inc. - Common Stock (NQ:ENVB)

1.210 -0.030 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 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, 2025 1.250 1.250 1.190 1.210 118,834 -0.03(-2.42%)
Jun 27, 2025 1.290 1.320 1.230 1.240 468,816 -0.03(-2.36%)
Jun 26, 2025 1.220 1.280 1.220 1.270 56,215 +0.03(+2.42%)
Jun 25, 2025 1.250 1.270 1.220 1.240 66,019 -0.01(-0.80%)
Jun 24, 2025 1.280 1.350 1.200 1.250 305,169 +0.00(+0.00%)
Jun 23, 2025 1.280 1.300 1.213 1.250 60,486 -0.02(-1.57%)
Jun 20, 2025 1.290 1.310 1.260 1.270 103,906 +0.01(+0.79%)
Jun 18, 2025 1.250 1.310 1.244 1.260 125,026 +0.01(+0.80%)
Jun 17, 2025 1.250 1.288 1.230 1.250 65,411 -0.02(-1.57%)
Jun 16, 2025 1.260 1.300 1.230 1.270 129,465 +0.06(+4.96%)
Jun 13, 2025 1.210 1.220 1.180 1.210 100,804 -0.03(-2.42%)
Jun 12, 2025 1.240 1.260 1.210 1.240 63,786 +0.01(+0.81%)
Jun 11, 2025 1.240 1.310 1.230 1.230 136,584 -0.05(-3.91%)
Jun 10, 2025 1.290 1.295 1.220 1.280 782,130 -0.02(-1.54%)
Jun 09, 2025 1.310 1.360 1.300 1.300 122,525 +0.00(+0.00%)
Jun 06, 2025 1.270 1.329 1.260 1.300 67,104 +0.04(+3.17%)
Jun 05, 2025 1.280 1.340 1.250 1.260 166,436 -0.03(-2.33%)
Jun 04, 2025 1.260 1.310 1.230 1.290 119,654 +0.02(+1.57%)
Jun 03, 2025 1.290 1.330 1.209 1.270 515,468 +0.04(+3.25%)
Jun 02, 2025 1.190 1.260 1.190 1.230 149,717 +0.05(+4.24%)
May 30, 2025 1.220 1.220 1.160 1.180 70,661 -0.03(-2.48%)
May 29, 2025 1.200 1.220 1.160 1.210 88,982 +0.01(+0.83%)
May 28, 2025 1.150 1.200 1.111 1.200 1,410,824 -0.07(-5.51%)
May 27, 2025 1.280 1.310 1.260 1.270 48,576 -0.01(-0.78%)
May 23, 2025 1.210 1.290 1.180 1.280 104,714 +0.07(+5.79%)
May 22, 2025 1.240 1.252 1.150 1.210 134,036 -0.03(-2.02%)
May 21, 2025 1.320 1.360 1.200 1.235 232,488 -0.11(-8.52%)
May 20, 2025 1.280 1.360 1.270 1.350 157,324 -0.01(-0.74%)
May 19, 2025 1.290 1.380 1.170 1.360 2,702,994 +0.06(+4.62%)
May 16, 2025 1.270 1.350 1.210 1.300 2,847,273 +0.04(+3.17%)
May 15, 2025 1.310 1.335 1.200 1.260 97,505 -0.05(-3.82%)
May 14, 2025 1.450 1.460 1.300 1.310 159,050 -0.12(-8.13%)
May 13, 2025 1.370 1.487 1.340 1.426 58,044 +0.07(+5.24%)
May 12, 2025 1.290 1.370 1.285 1.355 55,058 +0.07(+5.86%)
May 09, 2025 1.270 1.290 1.230 1.280 23,418 +0.01(+0.79%)
May 08, 2025 1.280 1.280 1.240 1.270 12,515 +0.06(+4.96%)
May 07, 2025 1.230 1.250 1.200 1.210 25,414 +0.00(+0.00%)
May 06, 2025 1.260 1.275 1.200 1.210 63,729 -0.08(-6.20%)
May 05, 2025 1.290 1.300 1.240 1.290 16,415 +0.00(+0.00%)
May 02, 2025 1.340 1.340 1.251 1.290 52,047 +0.01(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.