Canada markets open in 6 hours 15 minutes

Enveric Biosciences, Inc. (ENVB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.9255-0.0044 (-0.47%)
At close: 04:00PM EDT
0.9197 -0.01 (-0.63%)
After hours: 06:07PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.94000.95500.90500.92600.9260146,600
May 01, 20240.95500.95500.90100.93000.9300109,900
Apr 30, 20240.92000.95500.91500.94000.9400161,800
Apr 29, 20240.90500.95000.90500.95000.950056,000
Apr 26, 20240.93000.94500.89200.89500.895058,300
Apr 25, 20240.93400.95800.88000.90000.900088,600
Apr 24, 20240.88100.98000.88100.93400.9340184,700
Apr 23, 20240.87500.89900.85600.89700.897071,400
Apr 22, 20240.87100.89000.85600.86100.8610110,500
Apr 19, 20240.92000.95000.88000.88100.8810126,300
Apr 18, 20240.94000.95900.89800.93800.938089,300
Apr 17, 20240.92500.96000.88200.88200.882082,000
Apr 16, 20240.92000.94600.89000.91100.9110114,800
Apr 15, 20241.02001.02800.91000.92200.9220167,300
Apr 12, 20240.95001.03000.92001.01001.0100384,600
Apr 11, 20240.91000.95000.90200.91000.910065,900
Apr 10, 20240.95300.95300.89000.92800.928048,100
Apr 09, 20240.91000.98600.89500.94100.9410112,800
Apr 08, 20240.96000.96000.91000.92000.920087,800
Apr 05, 20240.99000.99000.89000.93000.930089,900
Apr 04, 20240.96001.00000.95000.95100.9510154,500
Apr 03, 20240.98901.05000.89501.01001.0100628,900
Apr 02, 20240.88701.19000.83001.14001.14001,711,000
Apr 01, 20240.92400.99900.88000.89000.8900454,800
Mar 28, 20241.02001.04001.00001.00001.0000268,400
Mar 27, 20241.04001.05001.00001.02001.0200389,200
Mar 26, 20241.04001.08001.02001.06001.0600306,100
Mar 25, 20241.16001.16001.03001.05001.0500445,000
Mar 22, 20241.17001.20001.11001.13001.1300291,900
Mar 21, 20241.14001.23001.10001.17001.1700835,600
Mar 20, 20241.16001.27001.08001.17001.17002,455,800
Mar 19, 20241.70001.87001.11001.19001.190051,983,500
Mar 18, 20241.09001.12001.06001.10001.1000140,100
Mar 15, 20241.14001.15001.08001.08001.0800124,900
Mar 14, 20241.09001.11001.05001.10001.1000213,700
Mar 13, 20241.20001.22501.01001.16001.1600294,600
Mar 12, 20241.32001.37301.14001.20001.2000660,400
Mar 11, 20241.42001.51001.28001.32001.3200294,500
Mar 08, 20241.49001.56001.40001.41001.4100270,700
Mar 07, 20241.28001.63001.28001.52001.5200604,900
Mar 06, 20241.45001.45001.25001.38001.3800558,400
Mar 05, 20241.53001.55001.40001.41001.4100671,000
Mar 04, 20241.52001.60001.40001.55001.55001,403,700
Mar 01, 20241.66001.90001.45201.66001.660013,706,800
Feb 29, 20241.97002.92001.32001.45001.4500176,922,600
Feb 28, 20240.83500.89600.82700.83100.831081,600
Feb 27, 20240.87000.95000.81000.84000.8400274,100
Feb 26, 20240.91000.95000.84000.85100.8510486,400
Feb 23, 20240.99001.27000.93000.98000.980013,267,600
Feb 22, 20240.87000.89000.84000.85000.850027,200
Feb 21, 20240.85000.91000.83000.85700.8570103,300
Feb 20, 20240.84000.88800.80200.86600.866063,400
Feb 16, 20240.82000.83500.80200.83100.83107,300
Feb 15, 20240.81000.84000.81000.84000.840026,400
Feb 14, 20240.80100.82500.78300.82500.825014,900
Feb 13, 20240.81000.82200.78000.81500.815019,700
Feb 12, 20240.77000.84000.77000.80900.809098,300
Feb 09, 20240.84200.85000.77000.77000.770034,300
Feb 08, 20240.79300.83000.77000.81200.812034,500
Feb 07, 20240.80700.83000.75500.81700.8170141,100
Feb 06, 20240.82201.14000.79400.84600.84601,241,500
Feb 05, 20240.84500.86000.80000.86000.860022,000
Feb 02, 20240.86100.90000.75300.86800.868089,100
Feb 01, 20240.72000.96000.64900.90300.9030486,800
Jan 31, 20240.81000.82000.71000.74200.7420129,100
Jan 30, 20240.93300.94500.78600.80000.80001,524,500
Jan 29, 20240.87000.93000.87000.90000.900031,000
Jan 26, 20240.90300.93000.87000.89800.898063,400
Jan 25, 20240.89800.90000.87000.88300.883027,400
Jan 24, 20240.90800.93000.87000.88000.880030,300
Jan 23, 20241.00001.01000.85000.93500.935055,400
Jan 22, 20241.07001.15000.99001.01001.010079,300
Jan 19, 20241.06001.12001.06001.09001.090018,800
Jan 18, 20241.10001.10001.06001.07001.07006,900
Jan 17, 20241.21001.22001.06001.12001.120039,100
Jan 16, 20241.25001.29001.23001.23001.230049,600
Jan 12, 20241.30001.32001.25001.28001.280045,000
Jan 11, 20241.33001.33001.25001.27501.275043,000
Jan 10, 20241.30001.35001.27001.29001.290052,600
Jan 09, 20241.30001.30001.23001.27001.270015,000
Jan 08, 20241.27001.33101.25001.29001.290016,700
Jan 05, 20241.29001.31901.26001.27001.270024,200
Jan 04, 20241.31001.31001.25001.29001.290016,800
Jan 03, 20241.34001.34001.22001.32001.320058,800
Jan 02, 20241.27001.35001.25001.26001.260099,100
Dec 29, 20231.33001.36801.22001.30001.3000222,500
Dec 28, 20231.38001.78001.31501.56001.5600973,500
Dec 27, 20231.38001.38001.22001.30301.303041,200
Dec 26, 20231.35001.40701.31001.31001.310022,600
Dec 22, 20231.32901.34201.32001.32001.320022,400
Dec 21, 20231.37001.37001.30801.33001.330029,400
Dec 20, 20231.38001.39001.34001.35001.350018,100
Dec 19, 20231.38001.38001.33001.37401.374014,000
Dec 18, 20231.37001.46001.32001.32001.320013,400
Dec 15, 20231.44001.47001.34001.34001.34008,600
Dec 14, 20231.50001.52001.47001.47001.470011,500
Dec 13, 20231.40001.40001.33001.40001.400017,300
Dec 12, 20231.45001.46001.39001.40001.400029,800
Dec 11, 20231.51001.51001.47001.50001.500010,300
Dec 08, 20231.59001.85001.46001.52001.5200100,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...