ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ENVB Enveric Biosciences Inc

1.01
-0.01 (-0.98%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Enveric Biosciences Inc ENVB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.98% 1.01 19:58:24
Open Price Low Price High Price Close Price Prev Close
1.02 1.00 1.04 1.00 1.02
more quote information »

ENVB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.141.231.001.11452,484-0.13-11.40%
1 Month1.972.921.001.4012,599,561-0.96-48.73%
3 Months1.312.920.6491.374,667,694-0.30-22.90%
6 Months2.082.920.6491.372,185,273-1.07-51.44%
1 Year1.636.980.6492.561,995,958-0.62-38.04%
3 Years3.0714.870.15512.031,704,168-2.06-67.10%
5 Years6.0014.870.15512.612,111,900-4.99-83.17%

ENVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.00 -0.02 -1.96% 1.02 1.04 1.00 266,692
Mar 27 2024 1.02 -0.04 -3.77% 1.04 1.05 1.00 385,312
Mar 26 2024 1.06 0.01 0.95% 1.04 1.08 1.02 306,067
Mar 25 2024 1.05 -0.08 -7.08% 1.16 1.16 1.03 443,641
Mar 22 2024 1.13 -0.06 -4.64% 1.17 1.1999 1.11 294,045
Mar 21 2024 1.185 0.02 1.28% 1.14 1.23 1.10 833,356
Mar 20 2024 1.17 -0.02 -1.68% 1.16 1.27 1.08 2,444,364
Mar 19 2024 1.19 0.09 8.18% 1.70 1.87 1.11 51,741,814
Mar 18 2024 1.10 0.02 1.85% 1.09 1.12 1.06 139,808
Mar 15 2024 1.08 -0.02 -1.82% 1.14 1.15 1.08 124,916
Mar 14 2024 1.10 -0.06 -5.17% 1.09 1.11 1.05 213,330
Mar 13 2024 1.16 -0.04 -3.33% 1.20 1.225 1.01 294,268
Mar 12 2024 1.20 -0.12 -9.09% 1.32 1.3726 1.14 636,219
Mar 11 2024 1.32 -0.09 -6.38% 1.42 1.51 1.28 293,843
Mar 08 2024 1.41 -0.11 -7.24% 1.48 1.5604 1.40 270,802
Mar 07 2024 1.52 0.14 10.14% 1.28 1.63 1.28 603,244
Mar 06 2024 1.38 -0.03 -2.13% 1.45 1.45 1.25 554,389
Mar 05 2024 1.41 -0.14 -9.03% 1.53 1.5496 1.3998 659,241
Mar 04 2024 1.55 -0.11 -6.63% 1.52 1.60 1.40 1,396,791
Mar 01 2024 1.66 0.21 14.48% 1.66 1.90 1.4517 13,725,551
Feb 29 2024 1.45 0.62 74.49% 1.97 2.92 1.32 176,630,211
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock