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)

1.243 -0.027 (-2.15%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 15, 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 (%)
Apr 15, 2025 1.270 1.290 1.240 1.243 18,788 -0.03(-2.15%)
Apr 14, 2025 1.250 1.300 1.220 1.270 28,022 +0.02(+1.60%)
Apr 11, 2025 1.170 1.260 1.170 1.250 27,269 +0.08(+6.84%)
Apr 10, 2025 1.200 1.226 1.140 1.170 32,219 -0.04(-3.31%)
Apr 09, 2025 1.090 1.240 1.010 1.210 94,037 +0.13(+12.04%)
Apr 08, 2025 1.150 1.230 1.070 1.080 53,346 -0.07(-6.09%)
Apr 07, 2025 1.170 1.230 1.105 1.150 73,556 -0.06(-4.96%)
Apr 04, 2025 1.270 1.270 1.110 1.210 137,838 -0.07(-5.47%)
Apr 03, 2025 1.330 1.360 1.270 1.280 50,916 -0.08(-5.88%)
Apr 02, 2025 1.310 1.395 1.250 1.360 87,491 +0.05(+3.82%)
Apr 01, 2025 1.360 1.390 1.310 1.310 82,027 -0.08(-5.76%)
Mar 31, 2025 1.410 1.460 1.370 1.390 103,003 -0.08(-5.44%)
Mar 28, 2025 1.600 1.600 1.400 1.470 140,509 -0.13(-8.13%)
Mar 27, 2025 1.640 1.640 1.570 1.600 70,898 -0.02(-1.23%)
Mar 26, 2025 1.660 1.660 1.550 1.620 100,383 -0.05(-2.99%)
Mar 25, 2025 1.740 1.750 1.660 1.670 37,658 -0.08(-4.57%)
Mar 24, 2025 1.740 1.770 1.700 1.750 43,222 +0.01(+0.57%)
Mar 21, 2025 1.790 1.790 1.620 1.740 97,547 +0.01(+0.58%)
Mar 20, 2025 1.770 1.790 1.720 1.730 37,953 +0.00(+0.00%)
Mar 19, 2025 1.690 1.800 1.650 1.730 61,293 +0.04(+2.37%)
Mar 18, 2025 1.750 1.780 1.663 1.690 63,447 -0.06(-3.43%)
Mar 17, 2025 1.780 1.850 1.720 1.750 68,041 +0.02(+1.16%)
Mar 14, 2025 1.690 1.780 1.630 1.730 85,839 +0.09(+5.49%)
Mar 13, 2025 1.610 1.680 1.610 1.640 33,214 +0.03(+1.86%)
Mar 12, 2025 1.760 1.779 1.610 1.610 65,769 -0.09(-5.29%)
Mar 11, 2025 1.710 1.776 1.602 1.700 100,446 -0.02(-1.16%)
Mar 10, 2025 1.820 1.820 1.670 1.720 131,859 -0.10(-5.49%)
Mar 07, 2025 1.930 1.994 1.765 1.820 165,596 -0.10(-5.21%)
Mar 06, 2025 2.020 2.035 1.740 1.920 446,147 -0.18(-8.57%)
Mar 05, 2025 2.180 2.186 2.040 2.100 268,607 -0.02(-0.94%)
Mar 04, 2025 2.510 2.540 2.110 2.120 506,422 -0.48(-18.46%)
Mar 03, 2025 2.420 2.920 2.400 2.600 1,203,606 -0.20(-7.14%)
Feb 28, 2025 2.480 3.100 2.341 2.800 12,209,255 +0.68(+32.08%)
Feb 27, 2025 2.220 2.330 2.000 2.120 2,310,379 -0.18(-7.83%)
Feb 26, 2025 3.070 4.500 2.120 2.300 135,204,288 +1.12(+94.92%)
Feb 25, 2025 1.370 1.480 1.130 1.180 6,212,702 -0.19(-13.87%)
Feb 24, 2025 1.390 1.440 1.330 1.370 113,708 +0.01(+0.74%)
Feb 21, 2025 1.370 1.400 1.340 1.360 207,031 -0.01(-0.73%)
Feb 20, 2025 1.500 1.512 1.260 1.370 568,456 -0.14(-9.27%)
Feb 19, 2025 1.550 1.586 1.500 1.510 319,433 -0.07(-4.43%)
Feb 18, 2025 1.630 1.670 1.550 1.580 229,766 -0.02(-1.25%)
Feb 14, 2025 1.590 1.700 1.570 1.600 500,399 +0.01(+0.63%)
Feb 13, 2025 1.570 1.620 1.490 1.590 270,859 +0.01(+0.63%)
Feb 12, 2025 1.620 1.740 1.520 1.580 624,500 -0.07(-4.24%)
Feb 11, 2025 1.580 1.700 1.474 1.650 936,680 +0.07(+4.43%)
Feb 10, 2025 1.640 1.650 1.550 1.580 153,320 -0.08(-4.82%)
Feb 07, 2025 1.690 1.720 1.570 1.660 241,690 -0.02(-1.19%)
Feb 06, 2025 1.710 1.750 1.570 1.680 506,199 -0.05(-2.89%)
Feb 05, 2025 1.720 1.790 1.670 1.730 451,991 -0.01(-0.57%)
Feb 04, 2025 1.730 1.790 1.620 1.740 1,935,558 -0.07(-3.87%)
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.