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

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

0.4020 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Jan 10, 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 (%)
Jan 10, 2025 0.4095 0.4200 0.3900 0.4020 145,799 -0.01(-3.34%)
Jan 08, 2025 0.4100 0.4399 0.3700 0.4159 612,371 -0.09(-17.63%)
Jan 07, 2025 0.3798 0.5350 0.3500 0.5049 2,691,851 +0.08(+19.50%)
Jan 06, 2025 0.4249 0.4500 0.4101 0.4225 907,345 +0.02(+4.68%)
Jan 03, 2025 0.4160 0.4324 0.3726 0.4036 588,571 +0.01(+3.49%)
Jan 02, 2025 0.4300 0.4300 0.3620 0.3900 3,567,890 +0.03(+8.82%)
Dec 31, 2024 0.3584 0 +0.03(+9.80%)
Dec 30, 2024 0.3500 0.3500 0.3095 0.3264 161,129 -0.02(-5.94%)
Dec 27, 2024 0.3200 0.3550 0.3110 0.3470 268,194 +0.04(+11.94%)
Dec 26, 2024 0.3112 0.3250 0.3035 0.3100 198,775 +0.00(+0.00%)
Dec 24, 2024 0.3030 0.3250 0.2955 0.3100 324,868 +0.00(+0.00%)
Dec 23, 2024 0.3131 0.3235 0.3091 0.3100 153,114 -0.02(-4.62%)
Dec 20, 2024 0.3143 0.3366 0.3130 0.3250 202,107 -0.00(-1.04%)
Dec 19, 2024 0.3340 0.3373 0.3140 0.3284 111,122 +0.00(+0.74%)
Dec 18, 2024 0.3600 0.3728 0.3249 0.3260 220,891 -0.04(-10.81%)
Dec 17, 2024 0.3580 0.3744 0.3450 0.3655 55,353 +0.01(+1.56%)
Dec 16, 2024 0.3635 0.3697 0.3508 0.3599 71,146 -0.00(-0.99%)
Dec 13, 2024 0.3500 0.3749 0.3500 0.3635 54,540 +0.01(+2.28%)
Dec 12, 2024 0.3680 0.3730 0.3500 0.3554 63,720 -0.00(-0.73%)
Dec 11, 2024 0.3575 0.3730 0.3422 0.3580 53,867 -0.00(-0.56%)
Dec 10, 2024 0.3600 0.3730 0.3490 0.3600 112,121 +0.00(+0.28%)
Dec 09, 2024 0.3398 0.3600 0.3335 0.3590 148,590 +0.03(+9.75%)
Dec 06, 2024 0.3283 0.3399 0.3190 0.3271 96,065 -0.01(-2.56%)
Dec 05, 2024 0.3295 0.3400 0.3123 0.3357 153,816 +0.01(+3.84%)
Dec 04, 2024 0.3323 0.3400 0.3150 0.3233 98,211 -0.01(-1.97%)
Dec 03, 2024 0.3300 0.3394 0.3223 0.3298 115,991 +0.00(+0.64%)
Dec 02, 2024 0.3395 0.3522 0.3036 0.3277 1,014,458 -0.00(-0.73%)
Nov 29, 2024 0.3250 0.3421 0.3250 0.3301 18,433 +0.00(+1.38%)
Nov 27, 2024 0.3230 0.3363 0.3223 0.3256 44,933 -0.00(-0.43%)
Nov 26, 2024 0.3243 0.3488 0.3174 0.3270 130,003 +0.01(+1.58%)
Nov 25, 2024 0.3510 0.3669 0.3219 0.3219 332,116 -0.01(-3.42%)
Nov 22, 2024 0.3400 0.3587 0.3300 0.3333 123,001 -0.00(-1.07%)
Nov 21, 2024 0.3249 0.3395 0.3051 0.3369 278,961 -0.01(-3.72%)
Nov 20, 2024 0.3510 0.3694 0.3430 0.3499 55,424 -0.01(-1.44%)
Nov 19, 2024 0.3500 0.3550 0.3400 0.3550 106,167 +0.00(+0.57%)
Nov 18, 2024 0.3660 0.3701 0.3323 0.3530 227,721 -0.01(-3.29%)
Nov 15, 2024 0.3812 0.4199 0.3564 0.3650 337,171 -0.03(-8.06%)
Nov 14, 2024 0.4077 0.4363 0.3632 0.3970 251,729 -0.01(-2.62%)
Nov 13, 2024 0.4421 0.4421 0.3950 0.4077 300,859 -0.03(-7.78%)
Nov 12, 2024 0.4870 0.5200 0.4269 0.4421 2,118,430 -0.04(-7.39%)
Nov 11, 2024 0.4700 0.4827 0.4405 0.4774 265,196 +0.01(+1.14%)
Nov 08, 2024 0.4800 0.5250 0.4575 0.4720 507,961 -0.00(-0.63%)
Nov 07, 2024 0.4700 0.4942 0.4511 0.4750 123,254 +0.01(+2.08%)
Nov 06, 2024 0.4702 0.5000 0.4650 0.4653 56,383 -0.00(-1.04%)
Nov 05, 2024 0.4780 0.4956 0.4628 0.4702 84,230 +0.01(+1.34%)
Nov 04, 2024 0.4700 0.4813 0.4626 0.4640 142,731 -0.03(-5.63%)
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 and Conditions.