Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Enveric Biosciences, Inc. - Common Stock (ENVB)

5.1600
-0.1600 (-3.01%)
NASDAQ · Last Trade: Apr 29th, 9:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enveric Biosciences, Inc. - Common Stock (ENVB)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/20265.575.734.995.16625,7225.16
4/28/20265.275.794.915.321,287,8445.32
4/27/20264.796.504.725.104,944,0085.10
4/24/20264.095.044.045.0441,943,8115.04
4/23/20263.564.453.564.022,208,4304.02
4/22/20263.303.883.253.602,120,6943.60
4/21/20263.433.562.993.374,518,3703.37
4/20/20264.205.433.503.65158,489,4063.65
4/17/20261.961.961.711.821,164,8221.82
4/16/20261.963.081.962.3511,295,6702.35
4/15/20261.982.031.952.0336,2222.03
4/14/20262.032.031.951.9521,5371.95
4/13/20262.012.011.961.9712,1221.97
4/10/20262.022.051.961.9620,6701.96
4/09/20261.972.051.942.0411,8142.04
4/08/20261.972.041.951.9620,2811.96
4/07/20262.012.011.861.9510,6621.95
4/06/20262.102.101.971.9921,6291.99
4/02/20262.102.101.952.0347,4262.03
4/01/20261.952.201.952.1474,2732.14
3/31/20261.912.031.811.9470,6391.94
3/30/20261.821.831.751.7929,2031.79
3/27/20261.851.971.841.8851,4171.88
3/26/20261.931.951.861.8616,2771.86
3/25/20261.992.051.961.9721,2581.97
3/24/20261.991.991.951.957,8541.95
3/23/20262.002.021.942.0011,8382.00
3/20/20261.962.041.932.0458,4402.04
3/19/20261.961.991.921.9629,5711.96
3/18/20261.972.041.962.0117,9772.01
3/17/20261.972.061.972.0022,1442.00
3/16/20261.992.051.911.9945,1171.99
3/13/20261.941.991.861.9022,5311.90
3/12/20261.971.971.881.9218,2721.92
3/11/20261.971.981.911.9740,5711.97
3/10/20262.022.031.951.9853,6421.98
3/09/20261.931.991.821.9942,6471.99
3/06/20262.002.001.901.9541,1571.95
3/05/20262.102.101.931.9892,5761.98
3/04/20262.062.152.062.0961,8242.09
3/03/20262.142.202.042.1065,9662.10
3/02/20262.202.332.162.2590,1522.25
2/27/20262.262.352.122.3568,6282.35
2/26/20262.292.352.172.32117,8942.32
2/25/20262.202.472.132.40334,0472.40
2/24/20261.982.221.982.20119,2482.20
2/23/20262.062.091.982.0697,0452.06
2/20/20262.112.282.012.22629,8152.22
2/19/20262.452.472.232.4217,860,9232.42
2/18/20262.162.362.142.24103,9602.24
2/17/20262.102.121.982.0823,7142.08
2/13/20262.002.111.992.1030,6692.10
2/12/20262.132.161.962.0234,0612.02
2/11/20262.162.192.022.1128,0422.11
2/10/20262.132.232.112.1555,4362.15
2/09/20262.352.372.042.1179,6082.11
2/06/20262.582.592.142.3784,3452.37
2/05/20262.752.812.592.6346,4502.63
2/04/20262.912.932.762.8442,9582.84
2/03/20263.053.052.772.9524,3732.95
2/02/20262.743.112.712.9149,3322.91
1/30/20263.023.132.912.9156,6752.91