Indicators

Enveric Biosciences Inc (NQ: ENVB )

0.8400 -0.0600 (-6.67%)

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 (%)
Mar 28, 2024	1.020	1.040	1.000	1.000	268,386	-0.02(-1.96%)
Mar 27, 2024	1.040	1.050	1.000	1.020	387,693	-0.04(-3.77%)
Mar 26, 2024	1.040	1.080	1.020	1.060	306,074	+0.01(+0.95%)
Mar 25, 2024	1.160	1.160	1.030	1.050	443,677	-0.08(-7.08%)
Mar 22, 2024	1.170	1.200	1.110	1.130	298,506	-0.04(-3.42%)
Mar 21, 2024	1.140	1.230	1.100	1.170	833,880	+0.00(+0.00%)
Mar 20, 2024	1.160	1.270	1.080	1.170	2,453,381	-0.02(-1.68%)
Mar 19, 2024	1.700	1.870	1.110	1.190	51,909,552	+0.09(+8.18%)
Mar 18, 2024	1.090	1.120	1.060	1.100	139,858	+0.02(+1.85%)
Mar 15, 2024	1.140	1.150	1.080	1.080	125,667	-0.02(-1.82%)
Mar 14, 2024	1.090	1.110	1.050	1.100	213,530	-0.06(-5.17%)
Mar 13, 2024	1.200	1.225	1.010	1.160	294,576	-0.04(-3.33%)
Mar 12, 2024	1.320	1.373	1.140	1.200	636,736	-0.12(-9.09%)
Mar 11, 2024	1.420	1.510	1.280	1.320	294,144	-0.09(-6.38%)
Mar 08, 2024	1.490	1.560	1.400	1.410	270,802	-0.11(-7.24%)
Mar 07, 2024	1.280	1.630	1.280	1.520	603,224	+0.14(+10.14%)
Mar 06, 2024	1.450	1.450	1.250	1.380	554,281	-0.03(-2.13%)
Mar 05, 2024	1.530	1.550	1.400	1.410	657,579	-0.14(-9.03%)
Mar 04, 2024	1.520	1.600	1.400	1.550	1,396,060	-0.11(-6.63%)

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.