1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Enveric Biosciences Inc (ENVB)
  7. Historical

ENVB

Enveric Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Enveric Biosciences Inc ENVB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.26 19:00:00
Open Price Low Price High Price Close Price Prev Close
1.26
more quote information »

ENVB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.3751.471.141.33934,527-0.115-8.36%
1 Month1.912.251.141.741,050,480-0.65-34.03%
3 Months3.313.741.142.492,277,153-2.05-61.93%
6 Months2.373.741.142.502,352,195-1.11-46.84%
1 Year6.007.001.143.493,501,898-4.74-79.0%
3 Years6.007.001.143.493,501,898-4.74-79.0%
5 Years6.007.001.143.493,501,898-4.74-79.0%

ENVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 1.26 0.04 3.28% 1.23 1.29 1.14 1,158,374
Dec 01 2021 1.22 -0.08 -6.15% 1.30 1.38 1.21 901,305
Nov 30 2021 1.30 -0.08 -5.8% 1.34 1.40 1.28 995,663
Nov 29 2021 1.38 -0.07 -4.83% 1.42 1.42 1.33 1,254,372
Nov 26 2021 1.45 -0.05 -3.33% 1.375 1.47 1.37 586,769
Nov 24 2021 1.50 0.01 0.67% 1.57 1.57 1.42 806,655
Nov 23 2021 1.49 0.00 0.0% 1.49 1.52 1.45 589,179
Nov 22 2021 1.49 -0.13 -8.02% 1.65 1.65 1.46 1,215,461
Nov 19 2021 1.62 0.00 0.0% 1.62 1.66 1.58 478,330
Nov 18 2021 1.62 -0.09 -5.26% 1.80 1.80 1.582 1,221,735
Nov 17 2021 1.71 -0.07 -3.93% 1.74 1.75 1.68 663,442
Nov 16 2021 1.78 -0.02 -1.11% 1.77 1.7871 1.73 545,617
Nov 15 2021 1.80 0.01 0.56% 1.81 1.84 1.755 464,871
Nov 12 2021 1.79 -0.04 -2.19% 1.83 1.835 1.75 756,779
Nov 11 2021 1.83 0.06 3.39% 1.81 1.85 1.761 571,995
Nov 10 2021 1.77 -0.15 -7.81% 1.93 1.93 1.75 912,629
Nov 09 2021 1.92 -0.06 -3.03% 1.97 1.98 1.8501 1,191,170
Nov 08 2021 1.98 -0.10 -4.81% 2.09 2.10 1.89 1,496,843
Nov 05 2021 2.08 0.14 7.22% 2.02 2.25 1.92 4,423,664
Nov 04 2021 1.94 0.01 0.52% 1.91 1.9599 1.86 882,645
Nov 03 2021 1.93 0.04 2.12% 1.89 2.01 1.87 1,199,964
See More Historical Prices »


Your Recent History
NASDAQ
ENVB
Enveric Bi..
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.