Enveric Biosciences, Inc. - Common Stock (ENVB)

1.5000
+0.0500 (3.45%)
NASDAQ · Last Trade: Nov 4th, 2:29 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enveric Biosciences, Inc. - Common Stock (ENVB)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.451.511.411.5043,2681.50
11/02/20261.411.541.411.4528,4041.45
10/30/20261.471.501.401.4312,0031.43
10/29/20261.431.491.421.4629,4671.46
10/28/20261.441.491.381.4721,2181.47
10/27/20261.361.451.361.4256,4911.42
10/26/20261.371.411.301.3830,5791.38
10/23/20261.441.501.391.4033,3491.40
10/22/20261.511.571.441.4635,1311.46
10/21/20261.471.591.431.5184,5211.51
10/20/20261.381.451.381.4431,4101.44
10/19/20261.381.431.361.3931,5451.39
10/16/20261.351.441.351.3822,5271.38
10/15/20261.371.441.351.3921,2041.39
10/14/20261.381.451.331.37163,9131.37
10/13/20261.431.491.381.40102,0631.40
10/12/20261.431.521.401.47114,6611.47
10/09/20261.481.501.441.4550,2471.45
10/08/20261.471.531.461.5264,8671.52
10/07/20261.451.511.451.5041,3701.50
10/06/20261.531.531.431.4750,9651.47
10/05/20261.461.531.451.5154,3271.51
10/02/20261.511.531.461.4872,9791.48
10/01/20261.461.481.411.4683,6321.46
9/30/20261.441.531.421.4957,0601.49
9/29/20261.461.481.421.4545,7741.45
9/28/20261.511.561.451.4763,5951.47
9/25/20261.521.531.481.5038,2331.50
9/24/20261.571.581.481.5484,7841.54
9/23/20261.581.601.521.56113,4451.56
9/22/20261.541.611.521.5446,3891.54
9/21/20261.641.651.551.5652,4161.56
9/18/20261.621.651.521.62158,5671.62
9/17/20261.491.641.491.59169,6701.59
9/16/20261.451.541.451.4952,1201.49
9/15/20261.471.531.441.4675,3231.46
9/14/20261.421.541.411.48104,3991.48
9/11/20261.451.481.421.4238,7501.42
9/10/20261.451.461.421.4611,4691.46
9/09/20261.481.481.401.4629,7931.46
9/08/20261.381.451.381.4251,5471.42
9/04/20261.401.451.361.3956,7441.39
9/03/20261.471.471.371.4442,9331.44
9/02/20261.401.441.371.4421,2761.44
9/01/20261.391.391.351.3720,9951.37
8/31/20261.351.381.331.3738,5301.37
8/28/20261.411.411.341.3722,2141.37
8/27/20261.371.391.341.3736,6911.37
8/26/20261.471.521.171.37403,0881.37
8/25/20261.441.491.401.4664,7941.46
8/24/20261.441.471.371.4158,2011.41
8/21/20261.401.441.381.4389,1511.43
8/20/20261.341.391.291.39132,7641.39
8/19/20261.381.391.251.31176,6071.31
8/18/20261.481.601.341.35689,2241.35
8/17/20261.541.541.451.4850,5821.48
8/14/20261.531.571.451.5356,2461.53
8/13/20261.541.581.501.5142,6731.51
8/12/20261.521.621.521.5555,6621.55
8/11/20261.531.571.481.5534,5241.55
8/10/20261.561.581.511.5425,3421.54
8/07/20261.601.631.531.5549,3221.55
8/06/20261.711.711.431.56262,4141.56
8/05/20261.581.681.531.67413,4511.67
8/04/20261.581.751.561.69147,4841.69