Enveric Biosciences, Inc. - Common Stock (ENVB)

2.0900
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 5th, 6:25 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/20262.062.152.062.0961,8242.09
3/03/20262.142.202.042.1065,9662.10
3/02/20262.202.332.162.2590,1522.25
2/27/20262.262.352.122.3568,6282.35
2/26/20262.292.352.172.32117,8942.32
2/25/20262.202.472.132.40334,0472.40
2/24/20261.982.221.982.20119,2482.20
2/23/20262.062.091.982.0697,0452.06
2/20/20262.112.282.012.22629,8152.22
2/19/20262.452.472.232.4217,860,9232.42
2/18/20262.162.362.142.24103,9602.24
2/17/20262.102.121.982.0823,7142.08
2/13/20262.002.111.992.1030,6692.10
2/12/20262.132.161.962.0234,0612.02
2/11/20262.162.192.022.1128,0422.11
2/10/20262.132.232.112.1555,4362.15
2/09/20262.352.372.042.1179,6082.11
2/06/20262.582.592.142.3784,3452.37
2/05/20262.752.812.592.6346,4502.63
2/04/20262.912.932.762.8442,9582.84
2/03/20263.053.052.772.9524,3732.95
2/02/20262.743.112.712.9149,3322.91
1/30/20263.023.132.912.9156,6752.91
1/29/20263.413.413.023.07201,1053.07
1/28/20263.613.673.403.49254,9143.49
1/27/20264.204.674.124.4372,7464.43
1/26/20264.044.274.004.1623,7274.16
1/23/20264.204.334.194.2312,4774.23
1/22/20264.144.324.074.2631,5524.26
1/21/20263.764.203.764.1739,4394.17
1/20/20263.784.173.784.0459,0814.04
1/16/20264.004.073.863.9228,0433.92
1/15/20264.064.243.914.0855,1904.08
1/14/20263.764.233.674.15100,3534.15
1/13/20263.823.843.673.7645,5053.76
1/12/20263.913.943.763.8277,5533.82
1/09/20264.184.183.953.9622,3493.96
1/08/20264.154.294.084.0825,5284.08
1/07/20264.094.204.004.1518,1104.15
1/06/20264.064.083.834.0430,4764.04
1/05/20263.714.093.714.0339,5294.03
1/02/20263.613.753.503.6743,1923.67
12/31/20253.923.923.603.6344,8963.63
12/30/20253.763.983.703.9176,8383.91
12/29/20254.294.293.713.72224,0723.72
12/26/20254.614.614.114.1178,1804.11
12/24/20254.744.834.624.6427,8634.64
12/23/20255.155.154.654.6774,9254.67
12/22/20255.085.345.045.2471,5175.24
12/19/20254.955.154.905.0862,3535.08
12/18/20255.615.684.975.0593,1935.05
12/17/20255.255.795.205.5381,3445.53
12/16/20254.985.374.855.24102,7455.24
12/15/20255.155.554.555.36201,8565.36
12/12/20256.236.235.355.43294,0505.43
12/11/20258.9710.265.055.441,595,9375.44
12/10/202511.6613.258.6010.3334,933,98010.33
12/09/20256.046.405.755.92462,4045.92
12/08/20256.886.886.076.0758,4636.07
12/05/20255.996.995.606.79114,3586.79