Enveric Biosciences Inc (NQ: ENVB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	0.5150	0.5150	0.4710	0.4917	79,930	-0.01(-1.50%)
Oct 31, 2024	0.5000	0.5199	0.4900	0.4992	94,357	-0.00(-0.60%)
Oct 30, 2024	0.5157	0.5300	0.4900	0.5022	112,297	-0.01(-2.49%)
Oct 29, 2024	0.5300	0.5500	0.5150	0.5150	79,317	-0.02(-3.67%)
Oct 28, 2024	0.4937	0.5500	0.4800	0.5346	143,116	+0.03(+6.71%)
Oct 25, 2024	0.5480	0.5480	0.5001	0.5010	169,596	-0.03(-5.86%)
Oct 24, 2024	0.5475	0.5500	0.5100	0.5322	325,036	-0.02(-3.25%)
Oct 23, 2024	0.5202	0.5550	0.4870	0.5501	272,106	+0.01(+2.57%)
Oct 22, 2024	0.5420	0.5495	0.4752	0.5363	454,687	-0.00(-0.32%)
Oct 21, 2024	0.4700	0.5400	0.4400	0.5380	970,987	+0.09(+20.33%)
Oct 18, 2024	0.4700	0.4790	0.4406	0.4471	285,958	+0.01(+1.50%)
Oct 17, 2024	0.4700	0.4740	0.4111	0.4405	439,004	-0.04(-8.69%)
Oct 16, 2024	0.4000	0.4850	0.3834	0.4824	1,798,150	+0.06(+14.04%)
Oct 15, 2024	0.4233	0.4326	0.3608	0.4230	19,474,838	+0.01(+2.67%)
Oct 14, 2024	0.4300	0.4310	0.4100	0.4120	47,226	-0.01(-1.90%)
Oct 11, 2024	0.4400	0.4500	0.4100	0.4200	71,281	-0.02(-3.78%)
Oct 10, 2024	0.4280	0.4410	0.4131	0.4365	52,145	+0.02(+4.25%)
Oct 09, 2024	0.4200	0.4230	0.4100	0.4187	32,129	+0.00(+0.89%)
Oct 08, 2024	0.4200	0.4252	0.4100	0.4150	71,169	-0.01(-2.35%)
Oct 07, 2024	0.4300	0.4490	0.4202	0.4250	41,573	-0.00(-0.98%)
Oct 04, 2024	0.4300	0.4300	0.4200	0.4292	51,124	+0.01(+1.90%)
Oct 03, 2024	0.4233	0.4300	0.4210	0.4212	59,374	-0.00(-0.50%)
Oct 02, 2024	0.4330	0.4336	0.4210	0.4233	100,646	-0.01(-2.24%)
Oct 01, 2024	0.4750	0.4750	0.4200	0.4330	164,028	-0.04(-8.65%)
Sep 30, 2024	0.4990	0.4990	0.4626	0.4740	64,192	-0.01(-2.11%)
Sep 27, 2024	0.4700	0.5000	0.4580	0.4842	116,816	+0.00(+0.96%)
Sep 26, 2024	0.4900	0.5150	0.4600	0.4796	156,791	-0.03(-5.78%)
Sep 25, 2024	0.4800	0.5200	0.4613	0.5090	1,036,780	+0.03(+7.14%)
Sep 24, 2024	0.4500	0.4869	0.4530	0.4751	42,765	+0.02(+3.26%)
Sep 23, 2024	0.4780	0.4940	0.4501	0.4601	66,383	-0.02(-3.16%)
Sep 20, 2024	0.4900	0.4995	0.4751	0.4751	56,605	-0.02(-3.24%)
Sep 19, 2024	0.5030	0.5145	0.4900	0.4910	55,431	-0.00(-0.02%)
Sep 18, 2024	0.4890	0.5190	0.4890	0.4911	51,559	-0.01(-2.60%)
Sep 17, 2024	0.5000	0.5100	0.4891	0.5042	17,836	+0.00(+0.64%)
Sep 16, 2024	0.5100	0.5100	0.4885	0.5010	42,229	+0.00(+0.00%)
Sep 13, 2024	0.5190	0.5190	0.4965	0.5010	45,259	+0.00(+0.18%)
Sep 12, 2024	0.5290	0.5290	0.4965	0.5001	43,993	+0.00(+0.75%)
Sep 11, 2024	0.5250	0.5250	0.4963	0.4964	40,657	-0.02(-4.54%)
Sep 10, 2024	0.5165	0.5200	0.4963	0.5200	43,732	+0.01(+1.21%)
Sep 09, 2024	0.5073	0.5250	0.4801	0.5138	26,729	+0.01(+1.28%)
Sep 06, 2024	0.5120	0.5200	0.4811	0.5073	36,166	-0.02(-3.74%)
Sep 05, 2024	0.5200	0.5600	0.4911	0.5270	134,926	+0.02(+4.36%)
Sep 04, 2024	0.5200	0.5240	0.5000	0.5050	52,380	-0.01(-1.00%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Enveric Biosciences Inc (NQ: ENVB )

Historical Prices

Information