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

Enveric Biosciences Inc (NQ: ENVB )

2.075 +0.045 (+2.22%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 21, 2023 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 (%)
Sep 20, 2023 2.150 2.250 2.030 2.030 16,118 -0.14(-6.45%)
Sep 19, 2023 2.310 2.320 2.135 2.170 18,527 -0.15(-6.47%)
Sep 18, 2023 2.240 2.340 2.171 2.320 7,588 +0.04(+1.75%)
Sep 15, 2023 2.270 2.290 2.080 2.280 27,076 +0.13(+6.05%)
Sep 14, 2023 2.360 2.390 2.150 2.150 28,560 -0.21(-8.90%)
Sep 13, 2023 2.380 2.730 2.300 2.360 46,980 -0.02(-0.84%)
Sep 12, 2023 2.470 2.510 2.310 2.380 39,193 -0.01(-0.42%)
Sep 11, 2023 2.270 2.500 2.260 2.390 49,360 +0.17(+7.66%)
Sep 08, 2023 2.140 2.220 2.120 2.220 5,695 +0.01(+0.45%)
Sep 07, 2023 2.130 2.220 2.090 2.210 12,490 +0.09(+4.25%)
Sep 06, 2023 2.130 2.130 2.040 2.120 26,142 -0.03(-1.40%)
Sep 05, 2023 2.220 2.280 2.030 2.150 27,121 +0.02(+1.18%)
Sep 01, 2023 2.259 2.260 2.050 2.125 31,851 -0.04(-1.62%)
Aug 31, 2023 2.170 2.270 2.140 2.160 31,031 -0.05(-2.26%)
Aug 30, 2023 2.260 2.320 2.184 2.210 7,092 -0.01(-0.45%)
Aug 29, 2023 2.320 2.322 2.150 2.220 15,216 -0.10(-4.31%)
Aug 28, 2023 2.160 2.340 2.160 2.320 17,347 +0.16(+7.41%)
Aug 25, 2023 2.230 2.230 2.160 2.160 2,698 -0.03(-1.37%)
Aug 24, 2023 2.300 2.300 2.180 2.190 12,938 -0.07(-3.10%)
Aug 23, 2023 2.210 2.280 2.130 2.260 10,474 +0.10(+4.63%)
Aug 22, 2023 2.340 2.340 2.120 2.160 18,946 -0.15(-6.49%)
Aug 21, 2023 2.280 2.350 2.101 2.310 9,061 +0.16(+7.44%)
Aug 18, 2023 2.140 2.220 2.030 2.150 23,089 -0.05(-2.27%)
Aug 17, 2023 2.240 2.390 2.160 2.200 14,837 -0.05(-2.22%)
Aug 16, 2023 2.380 2.520 2.200 2.250 38,760 -0.13(-5.46%)
Aug 15, 2023 2.620 2.620 2.380 2.380 41,595 -0.30(-11.19%)
Aug 14, 2023 2.670 2.790 2.580 2.680 15,328 -0.04(-1.47%)
Aug 11, 2023 2.800 2.900 2.650 2.720 34,542 -0.09(-3.20%)
Aug 10, 2023 2.850 3.050 2.730 2.810 71,265 -0.02(-0.71%)
Aug 09, 2023 2.720 2.870 2.512 2.830 93,435 +0.11(+4.04%)
Aug 08, 2023 2.500 2.880 2.420 2.720 223,664 -0.05(-1.81%)
Aug 07, 2023 2.870 3.898 2.255 2.770 2,507,483 +0.27(+10.80%)
Aug 04, 2023 2.580 2.750 2.470 2.500 49,820 -0.02(-0.79%)
Aug 03, 2023 2.590 2.760 2.500 2.520 85,350 -0.10(-3.82%)
Aug 02, 2023 2.600 2.680 2.490 2.620 34,010 -0.04(-1.50%)
Aug 01, 2023 2.723 2.750 2.605 2.660 47,497 -0.07(-2.56%)
Jul 31, 2023 2.500 2.760 2.463 2.730 37,743 +0.28(+11.43%)
Jul 28, 2023 2.505 2.505 2.360 2.450 17,727 -0.08(-3.16%)
Jul 27, 2023 2.470 2.621 2.450 2.530 83,249 -0.01(-0.39%)
Jul 26, 2023 2.400 2.600 2.320 2.540 28,736 +0.11(+4.53%)
Jul 25, 2023 2.570 2.620 2.420 2.430 53,052 -0.19(-7.25%)
Jul 24, 2023 2.880 2.880 2.600 2.620 117,233 -0.30(-10.27%)
Jul 21, 2023 2.830 3.390 2.739 2.920 600,040 +0.05(+1.74%)
Jul 20, 2023 2.870 3.086 2.830 2.870 40,308 -0.03(-1.03%)
Jul 19, 2023 2.950 3.050 2.790 2.900 47,430 -0.01(-0.34%)
Jul 18, 2023 2.830 3.250 2.770 2.910 87,931 +0.13(+4.68%)
Jul 17, 2023 2.730 2.930 2.715 2.780 190,317 -0.09(-3.14%)
Jul 14, 2023 2.840 3.060 2.840 2.870 54,602 -0.01(-0.35%)
Jul 13, 2023 2.930 3.150 2.828 2.880 60,467 -0.01(-0.35%)
Jul 12, 2023 3.220 3.240 2.840 2.890 62,415 -0.25(-7.96%)
Jul 11, 2023 3.080 3.140 3.030 3.140 55,910 +0.09(+2.95%)
Jul 10, 2023 2.900 3.060 2.900 3.050 19,529 +0.08(+2.69%)
Jul 07, 2023 2.910 2.970 2.851 2.970 19,148 +0.06(+2.06%)
Jul 06, 2023 3.130 3.150 2.800 2.910 84,620 -0.27(-8.49%)
Jul 05, 2023 3.300 3.479 3.110 3.180 31,902 -0.17(-5.07%)
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.