Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Enveric Biosciences Inc | ENVB | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0191 | 2.22% | 0.8801 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.8752 | 0.8558 | 0.899 | 0.8974 | 0.861 |
ENVB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.9166 | 0.96 | 0.8558 | 0.8931229 | 105,295 | -0.0365 | -3.98% |
| 1 Month | 1.04 | 1.19 | 0.83 | 1.02 | 280,687 | -0.1599 | -15.38% |
| 3 Months | 0.9325 | 2.92 | 0.649 | 1.36 | 4,737,122 | -0.0524 | -5.62% |
| 6 Months | 2.14 | 2.92 | 0.649 | 1.36 | 2,219,174 | -1.26 | -58.87% |
| 1 Year | 1.74 | 6.98 | 0.649 | 2.55 | 2,017,642 | -0.8599 | -49.42% |
| 3 Years | 2.26 | 14.87 | 0.1551 | 2.02 | 1,689,816 | -1.38 | -61.06% |
| 5 Years | 6.00 | 14.87 | 0.1551 | 2.61 | 2,074,462 | -5.12 | -85.33% |
ENVB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.8974 | 0.0364 | 4.23% | 0.8752 | 0.899 | 0.8558 | 71,422 |
| 23 Apr 2024 | 0.861 | -0.0196 | -2.23% | 0.871 | 0.89 | 0.8558 | 108,873 |
| 20 Apr 2024 | 0.8806 | -0.0574 | -6.12% | 0.92 | 0.95 | 0.88 | 131,604 |
| 19 Apr 2024 | 0.938 | 0.056 | 6.35% | 0.94 | 0.9594 | 0.898 | 89,335 |
| 18 Apr 2024 | 0.882 | -0.029 | -3.18% | 0.925 | 0.96 | 0.882 | 82,051 |
| 17 Apr 2024 | 0.911 | -0.0105 | -1.14% | 0.9166 | 0.94575 | 0.89 | 114,611 |
| 16 Apr 2024 | 0.9215 | -0.0885 | -8.76% | 1.02 | 1.0281 | 0.91 | 166,956 |
| 13 Apr 2024 | 1.01 | 0.10 | 10.95% | 0.95 | 1.03 | 0.9201 | 384,607 |
| 12 Apr 2024 | 0.9103 | -0.0179 | -1.93% | 0.91 | 0.95 | 0.9016 | 65,441 |
| 11 Apr 2024 | 0.9282 | -0.013 | -1.38% | 0.9526 | 0.9526 | 0.89 | 47,906 |
| 10 Apr 2024 | 0.9412 | 0.0211 | 2.29% | 0.9099 | 0.9858 | 0.895 | 112,773 |
| 09 Apr 2024 | 0.9201 | -0.0099 | -1.06% | 0.96 | 0.96 | 0.9102 | 87,380 |
| 06 Apr 2024 | 0.93 | -0.021 | -2.21% | 0.99 | 0.99 | 0.89 | 90,317 |
| 05 Apr 2024 | 0.951 | -0.059 | -5.84% | 0.96 | 0.9999 | 0.9501 | 154,252 |
| 04 Apr 2024 | 1.01 | -0.13 | -11.40% | 0.9887 | 1.05 | 0.894999 | 618,373 |
| 03 Apr 2024 | 1.14 | 0.25 | 28.09% | 0.887 | 1.19 | 0.83 | 1,666,079 |
| 02 Apr 2024 | 0.89 | -0.11 | -11.00% | 0.9243 | 0.999 | 0.88 | 454,428 |
| 29 Mar 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.04 | 1.00 | 266,692 |
| 28 Mar 2024 | 1.02 | -0.04 | -3.77% | 1.04 | 1.05 | 1.00 | 385,312 |
| 27 Mar 2024 | 1.06 | 0.01 | 0.95% | 1.04 | 1.08 | 1.02 | 306,067 |
| 26 Mar 2024 | 1.05 | -0.08 | -7.08% | 1.16 | 1.16 | 1.03 | 443,641 |
