Enveric Biosciences Inc (ENVB) Historical Stock Data

0.35 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ENVB is down -0.60% a day on average. There have been 8 days where Enveric Biosciences Inc closed green and 22 days where ENVB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.35	0.35	↓$0.00 (-0.31%)	0.34	0.37	55.72K
2024-11-19	0.35	0.36	↑$0.01 (1.43%)	0.34	0.36	106.17K
2024-11-18	0.37	0.35	↓$0.01 (-3.55%)	0.33	0.37	228.35K
2024-11-15	0.38	0.37	↓$0.02 (-4.25%)	0.36	0.42	337.17K
2024-11-14	0.41	0.40	↓$0.01 (-2.62%)	0.36	0.44	256.41K
2024-11-13	0.44	0.41	↓$0.03 (-7.78%)	0.40	0.44	301.01K
2024-11-12	0.49	0.44	↓$0.04 (-9.22%)	0.43	0.52	2.12M
2024-11-11	0.47	0.48	↑$0.01 (1.57%)	0.44	0.48	265.33K
2024-11-08	0.48	0.47	↓$0.01 (-1.67%)	0.46	0.53	507.96K
2024-11-07	0.47	0.48	↑$0.01 (1.06%)	0.45	0.49	123.37K
2024-11-06	0.47	0.47	↓$0.00 (-1.04%)	0.47	0.50	56.70K
2024-11-05	0.48	0.47	↓$0.01 (-1.63%)	0.46	0.50	84.23K
2024-11-04	0.47	0.46	↓$0.01 (-1.28%)	0.46	0.48	144.97K
2024-11-01	0.52	0.49	↓$0.02 (-4.52%)	0.47	0.52	79.93K
2024-10-31	0.50	0.50	↓$0.00 (-0.16%)	0.49	0.52	94.34K
2024-10-30	0.52	0.50	↓$0.01 (-2.62%)	0.49	0.53	112.30K
2024-10-29	0.53	0.52	↓$0.02 (-2.83%)	0.52	0.54	78.41K
2024-10-28	0.49	0.53	↑$0.05 (10.00%)	0.48	0.55	142.98K
2024-10-25	0.55	0.50	↓$0.05 (-8.58%)	0.50	0.55	162.82K
2024-10-24	0.55	0.53	↓$0.02 (-2.79%)	0.51	0.55	325.02K
2024-10-23	0.52	0.55	↑$0.03 (5.75%)	0.49	0.56	272.11K
2024-10-22	0.54	0.54	↓$0.01 (-1.05%)	0.48	0.55	454.69K
2024-10-21	0.47	0.54	↑$0.07 (15.20%)	0.44	0.54	0.97M
2024-10-18	0.47	0.45	↓$0.02 (-4.87%)	0.44	0.48	285.96K
2024-10-17	0.47	0.44	↓$0.03 (-7.07%)	0.41	0.47	439K
2024-10-16	0.40	0.48	↑$0.08 (20.96%)	0.38	0.49	1.80M
2024-10-15	0.42	0.42	↓$0.00 (-0.07%)	0.36	0.43	19.47M
2024-10-14	0.43	0.41	↓$0.02 (-4.19%)	0.41	0.43	47.23K
2024-10-11	0.44	0.42	↓$0.02 (-3.78%)	0.41	0.45	71.28K
2024-10-10	0.43	0.44	↑$0.01 (1.99%)	0.41	0.44	52.15K