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 | -0.0801 | -17.4130434783 | 0.46 | 0.525 | 0.3632 | 683208 | 0.44283449 | CS |
| 4 | -0.0901 | -19.170212766 | 0.47 | 0.555 | 0.3632 | 337599 | 0.47918382 | CS |
| 12 | -0.1391 | -26.8015414258 | 0.519 | 0.5631 | 0.3608 | 535873 | 0.44498132 | CS |
| 26 | -0.4351 | -53.3865030675 | 0.815 | 0.945 | 0.3608 | 819362 | 0.53645474 | CS |
| 52 | -1.1201 | -74.6733333333 | 1.5 | 2.92 | 0.3608 | 1608465 | 1.12703621 | CS |
| 156 | -1.4301 | -79.0110497238 | 1.81 | 14.87 | 0.1551 | 1391460 | 1.66717651 | CS |
| 260 | -5.4201 | -93.45 | 5.8 | 14.87 | 0.1551 | 1899810 | 2.47009174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728599700 | 0.4365 | 0.0178 | 4.25 | 0.428 | 0.441 | 0.413121 | 52145 |
| 1728513300 | 0.4187 | 0.0037 | 0.89 | 0.423 | 0.423 | 0.4099999 | 32129 |
| 1728426900 | 0.415 | -0.01 | -2.35 | 0.42 | 0.4252 | 0.4099999 | 70969 |
| 1728340500 | 0.425 | -0.0042 | -0.98 | 0.43 | 0.449 | 0.4202 | 41573 |
| 1728081300 | 0.4292 | 0.008 | 1.90 | 0.43 | 0.43 | 0.42 | 51231 |
| 1727994900 | 0.4212 | -0.0021 | -0.50 | 0.4233 | 0.43 | 0.421 | 59274 |
| 1727908500 | 0.4233 | -0.0097 | -2.24 | 0.433 | 0.4336 | 0.421 | 99991 |
| 1727822100 | 0.433 | -0.041 | -8.65 | 0.475 | 0.475 | 0.42 | 163928 |
| 1727735700 | 0.474 | -0.0102 | -2.11 | 0.499 | 0.499 | 0.4626 | 64192 |
| 1727476500 | 0.4842 | 0.0046 | 0.96 | 0.474 | 0.5 | 0.458 | 115816 |
| 1727390100 | 0.4796 | -0.0294 | -5.78 | 0.49 | 0.515 | 0.46 | 156791 |
| 1727303700 | 0.509 | 0.0339 | 7.14 | 0.48 | 0.52 | 0.4613 | 1036779 |
| 1727217300 | 0.4751 | 0.015 | 3.26 | 0.453 | 0.4869 | 0.453 | 42765 |
| 1727130900 | 0.4601 | -0.015 | -3.16 | 0.478 | 0.49396 | 0.4501 | 66383 |
| 1726871700 | 0.4751 | -0.0159 | -3.24 | 0.49 | 0.4995 | 0.4751 | 54395 |
| 1726785300 | 0.491 | -0.0001 | -0.02 | 0.503 | 0.5145 | 0.49 | 55431 |
| 1726698900 | 0.4911 | -0.0131 | -2.60 | 0.489 | 0.518999 | 0.489 | 51559 |
| 1726612500 | 0.5042 | 0.0032 | 0.64 | 0.5 | 0.51 | 0.4891 | 17836 |
| 1726526100 | 0.501 | 0 | 0.00 | 0.51 | 0.51 | 0.4885 | 42229 |
| 1726266900 | 0.501 | 0.0009 | 0.18 | 0.519 | 0.519 | 0.4965 | 44959 |
| 1726180500 | 0.5001 | 0.0037 | 0.75 | 0.529 | 0.529 | 0.496501 | 43993 |
| 1726094100 | 0.4964 | -0.0236 | -4.54 | 0.52 | 0.525 | 0.4963 | 40657 |
| 1726007700 | 0.52 | 0.0062 | 1.21 | 0.5165 | 0.52 | 0.4963 | 43732 |
| 1725921300 | 0.5138 | 0.0065 | 1.28 | 0.5073 | 0.525 | 0.4801 | 26729 |
| 1725662100 | 0.5073 | -0.0197 | -3.74 | 0.527 | 0.527 | 0.4811 | 36166 |
| 1725575700 | 0.527 | 0.022 | 4.36 | 0.52 | 0.56 | 0.4911 | 134926 |
| 1725489300 | 0.505 | -0.0051 | -1.00 | 0.524 | 0.524 | 0.5 | 49360 |
| 1725402900 | 0.5101 | 0.0027 | 0.53 | 0.491 | 0.5247 | 0.49 | 57670 |
| 1725057300 | 0.5074 | 0.0063 | 1.26 | 0.5098 | 0.526151 | 0.48 | 40188 |
| 1724970900 | 0.5011 | -0.0069 | -1.36 | 0.5268 | 0.5268 | 0.5011 | 43907 |
| 1724884500 | 0.508 | -0.0068 | -1.32 | 0.524 | 0.54 | 0.5001 | 86001 |
| 1724798100 | 0.5148 | -0.0174 | -3.27 | 0.511 | 0.54 | 0.511 | 39112 |
| 1724711700 | 0.5322 | -0.0028 | -0.52 | 0.5315 | 0.548 | 0.522 | 31394 |
| 1724452500 | 0.535 | 0.0038 | 0.72 | 0.519 | 0.5631 | 0.5185 | 80085 |
| 1724366100 | 0.5312 | -0.0104 | -1.92 | 0.5588999 | 0.5588999 | 0.521 | 100587 |
| 1724279700 | 0.5416 | -0.0382 | -6.59 | 0.5699999 | 0.579 | 0.5305 | 302762 |
| 1724193300 | 0.5798 | 0.076 | 15.09 | 0.501 | 0.5966 | 0.5038 | 1234019 |
| 1724106900 | 0.5038 | 0.0128 | 2.61 | 0.48 | 0.5185999 | 0.472 | 135984 |
| 1723847700 | 0.491 | 0.008 | 1.66 | 0.484 | 0.5274 | 0.483 | 113048 |
| 1723761300 | 0.483 | -0.007 | -1.43 | 0.491 | 0.5096 | 0.48 | 121240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
