Enveric Biosciences Inc (ENVB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0069 | -1.71641791045 | 0.402 | 0.535 | 0.35 | 1199484 | 0.46479405 | CS |
| 4 | 0.0401 | 11.2957746479 | 0.355 | 0.535 | 0.2955 | 611938 | 0.41302851 | CS |
| 12 | -0.0749 | -15.9361702128 | 0.47 | 0.555 | 0.2955 | 366659 | 0.4224112 | CS |
| 26 | -0.0649 | -14.1086956522 | 0.46 | 0.77 | 0.2955 | 890848 | 0.51064196 | CS |
| 52 | -0.9049 | -69.6076923077 | 1.3 | 2.92 | 0.2955 | 1662149 | 1.10129953 | CS |
| 156 | -0.4349 | -52.3975903614 | 0.83 | 14.87 | 0.1551 | 1377092 | 1.66174062 | CS |
| 260 | -5.4049 | -93.1879310345 | 5.8 | 14.87 | 0.1551 | 1845951 | 2.45481108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.402 | -0.0139 | -3.34 | 0.4094999 | 0.42 | 0.39 | 145418 |
| 1736379300 | 0.4159 | -0.089 | -17.63 | 0.4051 | 0.4399 | 0.37 | 611949 |
| 1736292900 | 0.5049 | 0.0824 | 19.50 | 0.3798 | 0.535 | 0.35 | 2692662 |
| 1736206500 | 0.4225 | 0.0189 | 4.68 | 0.4249 | 0.45 | 0.4101 | 1009856 |
| 1735947300 | 0.4036 | 0.0136 | 3.49 | 0.416 | 0.432406 | 0.3726 | 588556 |
| 1735860900 | 0.39 | 0.0316 | 8.82 | 0.43 | 0.43 | 0.362 | 3567186 |
| 1735688100 | 0.3584 | 0.032 | 9.80 | 0.34 | 0.3599 | 0.335 | 274265 |
| 1735601700 | 0.3264 | -0.0206 | -5.94 | 0.35 | 0.35 | 0.3095 | 161129 |
| 1735342500 | 0.3469999 | 0.0369999 | 11.94 | 0.32 | 0.355 | 0.311 | 264802 |
| 1735256100 | 0.31 | -0.0071 | -2.24 | 0.3111999 | 0.325 | 0.3035 | 198776 |
| 1735077840 | 0.3171 | 0.0071 | 2.29 | 0.303 | 0.325 | 0.2955 | 324868 |
| 1734996900 | 0.31 | -0.015 | -4.62 | 0.32 | 0.3235 | 0.3091 | 153240 |
| 1734737700 | 0.325 | -0.0034 | -1.04 | 0.3143 | 0.3366 | 0.313 | 202107 |
| 1734651300 | 0.3284 | 0.0024 | 0.74 | 0.334 | 0.3373 | 0.314 | 115284 |
| 1734564900 | 0.326 | -0.0395 | -10.81 | 0.36 | 0.3728 | 0.3249 | 220891 |
| 1734478500 | 0.3655 | 0.0056 | 1.56 | 0.358 | 0.3744 | 0.3449999 | 55353 |
| 1734392100 | 0.3599 | -0.0036 | -0.99 | 0.3635 | 0.3696999 | 0.3508 | 71146 |
| 1734132900 | 0.3635 | 0.00815 | 2.29 | 0.35 | 0.3749 | 0.35 | 53790 |
| 1734046500 | 0.35535 | -0.00265 | -0.74 | 0.368 | 0.373 | 0.35 | 63220 |
| 1733960100 | 0.358 | -0.002 | -0.56 | 0.3575 | 0.373 | 0.3422 | 54617 |
| 1733873700 | 0.36 | 0.001 | 0.28 | 0.36 | 0.373 | 0.349 | 112720 |
| 1733787300 | 0.359 | 0.0319 | 9.75 | 0.3398 | 0.36 | 0.3335 | 148590 |
| 1733528100 | 0.3271 | -0.0086 | -2.56 | 0.3283 | 0.339899 | 0.319 | 93710 |
| 1733441700 | 0.3357 | 0.0124001 | 3.84 | 0.3295 | 0.34 | 0.3123 | 153816 |
| 1733355300 | 0.3232999 | -0.0065 | -1.97 | 0.3323 | 0.34 | 0.315 | 98211 |
| 1733268900 | 0.3298 | 0.0021 | 0.64 | 0.3292 | 0.3394 | 0.3222999 | 115991 |
| 1733182500 | 0.3277 | -0.0074 | -2.21 | 0.3395 | 0.3522 | 0.3036 | 1014488 |
| 1732917840 | 0.3351 | 0.0095 | 2.92 | 0.325 | 0.3421 | 0.325 | 18433 |
| 1732750500 | 0.3256 | -0.0014 | -0.43 | 0.323 | 0.3363 | 0.3222999 | 44832 |
| 1732664100 | 0.327 | 0.0051 | 1.58 | 0.3243 | 0.3488 | 0.3174 | 130003 |
| 1732577700 | 0.3219 | -0.0114 | -3.42 | 0.351 | 0.3669 | 0.3219 | 331746 |
| 1732318500 | 0.3333 | -0.0036 | -1.07 | 0.34 | 0.3587 | 0.33 | 121947 |
| 1732232100 | 0.3369 | -0.013 | -3.72 | 0.3249 | 0.3395 | 0.3051 | 278961 |
| 1732145700 | 0.3499 | -0.0051 | -1.44 | 0.351 | 0.3694 | 0.343 | 55724 |
| 1732059300 | 0.355 | 0.002 | 0.57 | 0.35 | 0.355 | 0.34 | 106167 |
| 1731972900 | 0.353 | -0.012 | -3.29 | 0.3772 | 0.3772 | 0.3323 | 227721 |
| 1731713700 | 0.365 | -0.032 | -8.06 | 0.3812 | 0.4199 | 0.3564 | 337171 |
| 1731627300 | 0.397 | -0.0107 | -2.62 | 0.4077 | 0.4363 | 0.3632 | 256410 |
| 1731540900 | 0.4077 | -0.0344 | -7.78 | 0.4421 | 0.4421 | 0.395 | 300859 |
| 1731454500 | 0.4421 | -0.0353 | -7.39 | 0.487 | 0.52 | 0.4269 | 2118436 |
| 1731368100 | 0.4774 | 0.0054 | 1.14 | 0.47 | 0.4827 | 0.4405 | 265227 |
| 1731108900 | 0.472 | -0.003 | -0.63 | 0.48 | 0.525 | 0.4575 | 507961 |
| 1731022500 | 0.475 | 0.0097 | 2.08 | 0.47 | 0.4942 | 0.4511 | 123304 |
| 1730936100 | 0.4653 | -0.0049 | -1.04 | 0.4702 | 0.5 | 0.465 | 55696 |
| 1730849700 | 0.4702 | 0.0062 | 1.34 | 0.478 | 0.4956 | 0.4628 | 84230 |
| 1730763300 | 0.464 | -0.0277 | -5.63 | 0.47 | 0.481349 | 0.4626 | 142731 |
| 1730500500 | 0.4917 | -0.0075 | -1.50 | 0.515 | 0.515 | 0.471 | 79925 |
| 1730414100 | 0.4992 | -0.003 | -0.60 | 0.5 | 0.5199 | 0.49 | 94335 |
| 1730327700 | 0.5022 | -0.0128 | -2.49 | 0.52 | 0.53 | 0.49 | 112297 |
| 1730241300 | 0.515 | -0.0196 | -3.67 | 0.53 | 0.55 | 0.515 | 79280 |
| 1730154900 | 0.5346 | 0.0336 | 6.71 | 0.4937 | 0.55 | 0.48 | 143045 |
| 1729895700 | 0.501 | -0.0312 | -5.86 | 0.548 | 0.548 | 0.5001 | 162151 |
| 1729809300 | 0.5322 | -0.0179 | -3.25 | 0.5475 | 0.55 | 0.51 | 325016 |
| 1729722900 | 0.5501 | 0.0138 | 2.57 | 0.5202 | 0.555 | 0.487 | 272070 |
| 1729636500 | 0.5363 | -0.0017 | -0.32 | 0.542 | 0.5495 | 0.4752 | 453212 |
| 1729550100 | 0.538 | 0.0909 | 20.33 | 0.467 | 0.54 | 0.44 | 970410 |
| 1729290900 | 0.4471 | 0.0066 | 1.50 | 0.47 | 0.479035 | 0.4406 | 285957 |
| 1729204500 | 0.4405 | -0.0419 | -8.69 | 0.474 | 0.474 | 0.4111 | 438999 |
| 1729118100 | 0.4824 | 0.0594 | 14.04 | 0.3988 | 0.485 | 0.3834 | 1798148 |
| 1729031700 | 0.423 | 0.011 | 2.67 | 0.4233 | 0.4326 | 0.3608 | 19467468 |
| 1728945300 | 0.412 | -0.008 | -1.90 | 0.43 | 0.431 | 0.4099999 | 47226 |
| 1728686100 | 0.42 | -0.0165 | -3.78 | 0.4365 | 0.449999 | 0.4099999 | 71281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
