ENOB

Enochian Biosciences Historical Data

ENOB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 4.42 -0.07 -1.56% 4.57 4.6099 4.32 193,826
Jan 26 2022 4.49 0.01 0.22% 4.64 4.78 4.40 220,488
Jan 25 2022 4.48 0.05 1.13% 4.50 4.62 4.3337 277,561
Jan 24 2022 4.43 -0.30 -6.34% 4.54 4.59 4.00 459,666
Jan 21 2022 4.73 -0.25 -5.02% 4.85 5.08 4.71 180,394
Jan 20 2022 4.98 -0.29 -5.5% 5.42 5.43 4.90 158,061
Jan 19 2022 5.27 -0.26 -4.7% 5.67 5.74 5.22 217,329
Jan 18 2022 5.53 -0.19 -3.32% 5.75 5.75 5.46 220,337
Jan 17 2022 5.72 0.00 +0.00% 5.80 5.95 5.40 0
Jan 14 2022 5.72 -0.10 -1.72% 5.80 5.95 5.40 220,695
Jan 13 2022 5.82 -0.56 -8.78% 6.30 6.31 5.77 288,834
Jan 12 2022 6.38 0.06 0.95% 6.37 6.66 6.31 140,413
Jan 11 2022 6.32 0.04 0.64% 6.48 6.68 6.28 172,942
Jan 10 2022 6.28 -0.30 -4.56% 6.66 6.67 6.19 258,569
Jan 07 2022 6.58 -0.24 -3.52% 6.76 6.93 6.56 115,555
Jan 06 2022 6.82 0.02 0.29% 6.85 6.995 6.56 108,811
Jan 05 2022 6.80 -0.71 -9.45% 7.40 7.62 6.69 252,328
Jan 04 2022 7.51 0.08 1.08% 7.44 7.60 7.25 122,723
Jan 03 2022 7.43 0.14 1.92% 7.44 7.665 7.15 278,092
Dec 31 2021 7.29 -0.10 -1.35% 7.36 7.52 7.20 440,172
Dec 30 2021 7.39 0.19 2.64% 7.20 7.71 7.20 187,124
Dec 29 2021 7.20 -0.01 -0.14% 7.1998 7.48 6.85 280,044
Dec 28 2021 7.21 -0.72 -9.08% 7.85 7.91 7.17 265,335
Dec 27 2021 7.93 -0.05 -0.63% 7.98 8.05 7.68 178,298
Dec 24 2021 7.98 0.00 +0.00% 8.19 8.2813 7.89 0
Dec 23 2021 7.98 -0.25 -3.04% 8.19 8.2813 7.89 179,217
Dec 22 2021 8.23 -0.01 -0.12% 8.30 8.38 7.94 219,538
Dec 21 2021 8.24 0.37 4.7% 7.97 8.702 7.83 461,019
Dec 20 2021 7.87 -0.04 -0.51% 7.42 7.92 7.15 395,763
Dec 17 2021 7.91 0.16 2.06% 7.73 7.96 6.92 786,343
Dec 16 2021 7.75 -0.37 -4.56% 8.38 8.56 7.53 561,298
Dec 15 2021 8.12 -0.37 -4.36% 9.00 9.32 7.8778 719,088
Dec 14 2021 8.49 -1.05 -11.01% 9.50 9.63 8.32 465,414
Dec 13 2021 9.54 -0.94 -8.97% 10.46 11.10 9.50 381,102
Dec 10 2021 10.48 -0.48 -4.38% 11.03 11.65 10.48 311,304
Dec 09 2021 10.96 -0.40 -3.52% 11.52 11.99 10.83 280,923
Dec 08 2021 11.36 0.33 2.99% 11.10 11.6747 10.8472 204,763
Dec 07 2021 11.03 0.80 7.82% 10.46 11.41 10.36 219,965
Dec 06 2021 10.23 0.89 9.53% 9.50 11.5199 9.49 390,854
Dec 03 2021 9.34 -2.15 -18.71% 11.56 11.73 9.2897 461,790
Dec 02 2021 11.49 0.01 0.09% 11.55 11.73 11.1001 194,921
Dec 01 2021 11.48 -1.07 -8.53% 12.90 13.7799 11.25 696,675
Nov 30 2021 12.55 1.43 12.86% 11.11 12.8297 11.00 406,542
Nov 29 2021 11.12 0.14 1.28% 11.00 11.28 10.81 116,910
Nov 26 2021 10.98 0.00 +0.00% 10.75 11.00 10.36 0
Nov 26 2021 10.98 0.00 0.0% 10.75 11.00 10.36 102,927
Nov 25 2021 10.98 0.00 +0.00% 10.54 11.02 10.24 0
Nov 24 2021 10.98 0.45 4.27% 10.54 11.02 10.24 107,363
Nov 23 2021 10.53 -0.25 -2.32% 10.77 10.77 10.0298 187,548
Nov 22 2021 10.78 -0.29 -2.62% 11.04 11.065 10.32 155,722
Nov 19 2021 11.07 1.01 10.04% 9.86 11.09 9.74 160,656
Nov 18 2021 10.06 -1.02 -9.21% 10.83 11.04 9.68 232,247
Nov 17 2021 11.08 0.00 +0.00% 10.70 11.38 10.6001 0
Nov 17 2021 11.08 0.32 2.97% 10.70 11.38 10.6001 303,161
Nov 16 2021 10.76 0.28 2.67% 10.66 11.00 10.3501 218,163
Nov 15 2021 10.48 0.51 5.12% 10.00 10.52 9.97 159,215
Nov 12 2021 9.97 -0.03 -0.3% 10.13 10.13 9.90 91,111
Nov 11 2021 10.00 0.25 2.56% 9.69 10.15 9.526 199,269
Nov 10 2021 9.75 0.37 3.94% 9.30 10.17 9.19 294,082
Nov 09 2021 9.38 -0.05 -0.53% 9.45 9.475 9.10 109,108
Nov 08 2021 9.43 0.56 6.31% 8.87 9.50 8.87 146,534
Nov 05 2021 8.87 0.00 +0.00% 9.08 9.23 8.71 0
Nov 05 2021 8.87 -0.28 -3.06% 9.08 9.23 8.71 112,138
Nov 04 2021 9.15 -0.35 -3.68% 9.40 9.42 9.04 103,398
Nov 03 2021 9.50 0.62 6.98% 8.93 9.50 8.66 172,392
Nov 02 2021 8.88 -0.37 -4.0% 9.12 9.22 8.80 125,524
Nov 01 2021 9.25 -0.07 -0.75% 9.37 9.45 9.01 131,328


Your Recent History
NASDAQ
ENOB
Enochian B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.