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 )

1.820 -0.100 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 7, 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 (%)
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%)
Feb 03, 2025 2.070 2.080 1.620 1.810 672,719 -0.28(-13.40%)
Jan 31, 2025 2.400 2.400 2.000 2.090 1,575,898 -1.81(-46.41%)
Jan 30, 2025 4.280 4.830 3.900 3.900 1,610,976 -0.40(-9.30%)
Jan 29, 2025 4.170 4.680 3.881 4.300 118,800 +0.15(+3.53%)
Jan 28, 2025 4.500 4.500 4.050 4.154 34,123 -0.43(-9.30%)
Jan 27, 2025 4.800 4.950 4.578 4.580 39,808 -65.96(-93.51%)
Jan 24, 2025 75.38 76.48 69.86 70.54 7,323 -4.39(-5.86%)
Jan 23, 2025 74.81 76.48 72.47 74.92 1,041 +0.45(+0.60%)
Jan 22, 2025 75.38 78.75 72.02 74.47 1,474 -1.46(-1.93%)
Jan 21, 2025 76.50 78.75 74.25 75.94 1,082 -3.71(-4.66%)
Jan 17, 2025 78.97 83.23 72.41 79.65 3,904 +0.88(+1.11%)
Jan 16, 2025 81.00 83.47 78.75 78.77 34,228 -1.55(-1.93%)
Jan 15, 2025 80.10 84.08 78.89 80.33 606 -2.25(-2.72%)
Jan 14, 2025 83.03 88.65 80.30 82.58 1,019 -1.84(-2.19%)
Jan 13, 2025 87.48 87.75 81.67 84.42 541 -6.03(-6.67%)
Jan 10, 2025 92.14 94.50 87.75 90.45 647 -3.13(-3.34%)
Jan 08, 2025 92.25 98.98 83.25 93.58 2,721 -20.02(-17.63%)
Jan 07, 2025 85.45 120.38 78.75 113.60 11,963 +18.54(+19.50%)
Jan 06, 2025 95.60 101.25 92.27 95.06 4,032 +4.25(+4.68%)
Jan 03, 2025 93.60 97.29 83.83 90.81 2,615 +3.06(+3.49%)
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.