Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Enveric Biosciences Inc | ENVB | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
1.02 | 1.00 | 1.04 | 1.00 | 1.02 |
ENVB Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.14 | 1.23 | 1.00 | 1.11 | 452,484 | -0.13 | -11.40% |
1 Month | 1.97 | 2.92 | 1.00 | 1.40 | 12,599,561 | -0.96 | -48.73% |
3 Months | 1.31 | 2.92 | 0.649 | 1.37 | 4,667,694 | -0.30 | -22.90% |
6 Months | 2.08 | 2.92 | 0.649 | 1.37 | 2,185,273 | -1.07 | -51.44% |
1 Year | 1.63 | 6.98 | 0.649 | 2.56 | 1,995,958 | -0.62 | -38.04% |
3 Years | 3.07 | 14.87 | 0.1551 | 2.03 | 1,704,168 | -2.06 | -67.10% |
5 Years | 6.00 | 14.87 | 0.1551 | 2.61 | 2,111,900 | -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 |