Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Enveric Biosciences Inc | ENVB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.01 | 1.11% | 0.91 | 00:00:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.93 | 0.892 | 0.9448 | 0.895 | 0.90 |
ENVB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.92 | 0.98 | 0.8558 | 0.8987939 | 117,036 | -0.01 | -1.09% |
| 1 Month | 0.9243 | 1.19 | 0.83 | 1.01 | 248,405 | -0.0143 | -1.55% |
| 3 Months | 0.8605 | 2.92 | 0.7531 | 1.37 | 4,706,243 | 0.0495 | 5.75% |
| 6 Months | 1.88 | 2.92 | 0.649 | 1.36 | 2,221,607 | -0.97 | -51.60% |
| 1 Year | 1.63 | 6.98 | 0.649 | 2.55 | 2,010,837 | -0.72 | -44.17% |
| 3 Years | 2.35 | 14.87 | 0.1551 | 2.01 | 1,685,236 | -1.44 | -61.28% |
| 5 Years | 6.00 | 14.87 | 0.1551 | 2.61 | 2,067,447 | -5.09 | -84.83% |
ENVB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.895 | -0.005 | -0.56% | 0.93 | 0.9448 | 0.892 | 58,269 |
| Apr 25 2024 | 0.90 | -0.034 | -3.64% | 0.934 | 0.9583 | 0.88 | 88,523 |
| Apr 24 2024 | 0.934 | 0.0366 | 4.08% | 0.881 | 0.98 | 0.881 | 184,679 |
| Apr 23 2024 | 0.8974 | 0.0364 | 4.23% | 0.8752 | 0.899 | 0.8558 | 71,422 |
| Apr 22 2024 | 0.861 | -0.0196 | -2.23% | 0.871 | 0.89 | 0.8558 | 108,873 |
| Apr 19 2024 | 0.8806 | -0.0574 | -6.12% | 0.92 | 0.95 | 0.88 | 131,604 |
| Apr 18 2024 | 0.938 | 0.056 | 6.35% | 0.94 | 0.9594 | 0.898 | 89,335 |
| Apr 17 2024 | 0.882 | -0.029 | -3.18% | 0.925 | 0.96 | 0.882 | 82,051 |
| Apr 16 2024 | 0.911 | -0.0105 | -1.14% | 0.92 | 0.92763 | 0.8928 | 62,874 |
| Apr 15 2024 | 0.9215 | -0.0885 | -8.76% | 1.02 | 1.0281 | 0.91 | 166,956 |
| Apr 12 2024 | 1.01 | 0.10 | 10.95% | 0.95 | 1.03 | 0.9201 | 384,607 |
| Apr 11 2024 | 0.9103 | -0.0179 | -1.93% | 0.91 | 0.95 | 0.9016 | 65,441 |
| Apr 10 2024 | 0.9282 | -0.013 | -1.38% | 0.9526 | 0.9526 | 0.89 | 47,895 |
| Apr 09 2024 | 0.9412 | 0.0211 | 2.29% | 0.9099 | 0.9858 | 0.895 | 112,773 |
| Apr 08 2024 | 0.9201 | -0.0099 | -1.06% | 0.96 | 0.96 | 0.9102 | 87,380 |
| Apr 05 2024 | 0.93 | -0.021 | -2.21% | 0.99 | 0.99 | 0.89 | 90,292 |
| Apr 04 2024 | 0.951 | -0.059 | -5.84% | 0.96 | 0.9999 | 0.9501 | 154,252 |
| Apr 03 2024 | 1.01 | -0.13 | -11.40% | 0.9887 | 1.05 | 0.894999 | 618,373 |
| Apr 02 2024 | 1.14 | 0.25 | 28.09% | 0.87 | 1.19 | 0.83 | 1,650,261 |
| Apr 01 2024 | 0.89 | -0.11 | -11.00% | 0.9243 | 0.999 | 0.88 | 454,428 |
| Mar 28 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.04 | 1.00 | 266,692 |
