Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
0.464
-0.028 (-5.63%)
At close: Nov 4, 2024, 4:00 PM
0.470
+0.006 (1.29%)
After-hours: Nov 4, 2024, 6:51 PM EST
Enveric Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -5.63% | 142,501 |
Nov 1, 2024 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -1.50% | 79,930 |
Oct 31, 2024 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -0.60% | 94,537 |
Oct 30, 2024 | 0.52 | 0.53 | 0.49 | 0.50 | 0.50 | -2.49% | 113,293 |
Oct 29, 2024 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -3.67% | 79,345 |
Oct 28, 2024 | 0.49 | 0.55 | 0.48 | 0.53 | 0.53 | 6.71% | 143,321 |
Oct 25, 2024 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -5.86% | 169,596 |
Oct 24, 2024 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.25% | 330,158 |
Oct 23, 2024 | 0.52 | 0.56 | 0.49 | 0.55 | 0.55 | 2.57% | 272,106 |
Oct 22, 2024 | 0.54 | 0.55 | 0.48 | 0.54 | 0.54 | -0.32% | 462,017 |
Oct 21, 2024 | 0.47 | 0.54 | 0.44 | 0.54 | 0.54 | 20.33% | 972,028 |
Oct 18, 2024 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | 1.50% | 285,958 |
Oct 17, 2024 | 0.47 | 0.47 | 0.41 | 0.44 | 0.44 | -8.69% | 441,762 |
Oct 16, 2024 | 0.40 | 0.49 | 0.38 | 0.48 | 0.48 | 14.04% | 1,798,450 |
Oct 15, 2024 | 0.42 | 0.43 | 0.36 | 0.42 | 0.42 | 2.67% | 19,480,179 |
Oct 14, 2024 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -1.90% | 47,227 |
Oct 11, 2024 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -3.78% | 71,281 |
Oct 10, 2024 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | 4.25% | 52,145 |
Oct 9, 2024 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.89% | 32,629 |
Oct 8, 2024 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 71,270 |
Oct 7, 2024 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -0.98% | 41,573 |
Oct 4, 2024 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.90% | 51,237 |
Oct 3, 2024 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.50% | 59,374 |
Oct 2, 2024 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.24% | 100,646 |
Oct 1, 2024 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -8.65% | 164,028 |
Sep 30, 2024 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -2.11% | 64,192 |
Sep 27, 2024 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 0.96% | 116,816 |
Sep 26, 2024 | 0.49 | 0.52 | 0.46 | 0.48 | 0.48 | -5.78% | 156,791 |
Sep 25, 2024 | 0.48 | 0.52 | 0.46 | 0.51 | 0.51 | 7.14% | 1,038,649 |
Sep 24, 2024 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 3.26% | 42,765 |
Sep 23, 2024 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -3.16% | 66,483 |
Sep 20, 2024 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.24% | 56,605 |
Sep 19, 2024 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02% | 55,431 |
Sep 18, 2024 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -2.60% | 51,559 |
Sep 17, 2024 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 0.64% | 25,456 |
Sep 16, 2024 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 42,454 |
Sep 13, 2024 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | 0.18% | 45,259 |
Sep 12, 2024 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | 0.75% | 43,993 |
Sep 11, 2024 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -4.54% | 41,162 |
Sep 10, 2024 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 1.21% | 43,732 |
Sep 9, 2024 | 0.51 | 0.53 | 0.48 | 0.51 | 0.51 | 1.28% | 26,729 |
Sep 6, 2024 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | -3.74% | 36,166 |
Sep 5, 2024 | 0.52 | 0.56 | 0.49 | 0.53 | 0.53 | 4.36% | 134,926 |
Sep 4, 2024 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.00% | 49,360 |
Sep 3, 2024 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 0.53% | 59,054 |
Aug 30, 2024 | 0.51 | 0.53 | 0.48 | 0.51 | 0.51 | 1.26% | 40,189 |
Aug 29, 2024 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -1.36% | 44,907 |
Aug 28, 2024 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | -1.32% | 86,002 |
Aug 27, 2024 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -3.27% | 39,137 |
Aug 26, 2024 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -0.52% | 31,394 |
Aug 23, 2024 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 0.72% | 80,409 |
Aug 22, 2024 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -1.92% | 102,087 |
Aug 21, 2024 | 0.57 | 0.58 | 0.53 | 0.54 | 0.54 | -6.59% | 302,762 |
Aug 20, 2024 | 0.50 | 0.60 | 0.50 | 0.58 | 0.58 | 15.09% | 1,230,273 |
Aug 19, 2024 | 0.48 | 0.52 | 0.47 | 0.50 | 0.50 | 2.61% | 138,030 |
Aug 16, 2024 | 0.48 | 0.53 | 0.48 | 0.49 | 0.49 | 1.66% | 113,048 |
Aug 15, 2024 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -1.43% | 130,314 |
Aug 14, 2024 | 0.55 | 0.55 | 0.48 | 0.49 | 0.49 | -7.84% | 163,037 |
Aug 13, 2024 | 0.56 | 0.58 | 0.51 | 0.53 | 0.53 | 1.37% | 179,523 |
Aug 12, 2024 | 0.52 | 0.55 | 0.51 | 0.52 | 0.52 | -4.67% | 138,332 |
Aug 9, 2024 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -1.42% | 112,925 |
Aug 8, 2024 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -2.02% | 156,330 |
Aug 7, 2024 | 0.58 | 0.58 | 0.53 | 0.57 | 0.57 | -2.72% | 199,540 |
Aug 6, 2024 | 0.58 | 0.59 | 0.52 | 0.59 | 0.59 | 1.61% | 340,416 |
Aug 5, 2024 | 0.49 | 0.59 | 0.49 | 0.58 | 0.58 | 1.09% | 582,171 |
Aug 2, 2024 | 0.51 | 0.57 | 0.47 | 0.57 | 0.57 | 7.95% | 482,261 |
Aug 1, 2024 | 0.46 | 0.56 | 0.45 | 0.53 | 0.53 | 12.36% | 2,080,288 |
Jul 31, 2024 | 0.52 | 0.56 | 0.47 | 0.47 | 0.47 | -19.18% | 3,642,833 |
Jul 30, 2024 | 0.57 | 0.77 | 0.51 | 0.58 | 0.58 | 16.75% | 50,968,623 |
Jul 29, 2024 | 0.47 | 0.50 | 0.45 | 0.50 | 0.50 | 5.89% | 241,004 |
Jul 26, 2024 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -0.15% | 312,509 |
Jul 25, 2024 | 0.48 | 0.54 | 0.46 | 0.47 | 0.47 | -1.67% | 617,879 |
Jul 24, 2024 | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | 5.74% | 347,678 |
Jul 23, 2024 | 0.45 | 0.48 | 0.43 | 0.45 | 0.45 | -2.79% | 564,991 |
Jul 22, 2024 | 0.52 | 0.53 | 0.45 | 0.47 | 0.47 | -0.85% | 555,425 |
Jul 19, 2024 | 0.50 | 0.50 | 0.43 | 0.47 | 0.47 | -3.09% | 296,929 |
Jul 18, 2024 | 0.51 | 0.54 | 0.48 | 0.49 | 0.49 | -5.83% | 159,012 |
Jul 17, 2024 | 0.53 | 0.55 | 0.49 | 0.52 | 0.52 | -3.72% | 225,653 |
Jul 16, 2024 | 0.51 | 0.54 | 0.49 | 0.53 | 0.53 | -0.94% | 466,931 |
Jul 15, 2024 | 0.58 | 0.65 | 0.48 | 0.54 | 0.54 | 4.61% | 2,955,564 |
Jul 12, 2024 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | 1.89% | 150,354 |
Jul 11, 2024 | 0.50 | 0.53 | 0.47 | 0.51 | 0.51 | 5.54% | 154,099 |
Jul 10, 2024 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 5.82% | 171,479 |
Jul 9, 2024 | 0.52 | 0.53 | 0.41 | 0.45 | 0.45 | -11.06% | 614,946 |
Jul 8, 2024 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | - | 180,120 |
Jul 5, 2024 | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | -1.47% | 173,065 |
Jul 3, 2024 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -6.27% | 216,288 |
Jul 2, 2024 | 0.60 | 0.60 | 0.52 | 0.55 | 0.55 | -5.35% | 132,701 |
Jul 1, 2024 | 0.63 | 0.64 | 0.56 | 0.58 | 0.58 | -6.83% | 117,934 |
Jun 28, 2024 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -0.54% | 97,881 |
Jun 27, 2024 | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -1.53% | 65,805 |
Jun 26, 2024 | 0.62 | 0.68 | 0.61 | 0.64 | 0.64 | 3.10% | 59,596 |
Jun 25, 2024 | 0.65 | 0.67 | 0.61 | 0.62 | 0.62 | -7.29% | 103,120 |
Jun 24, 2024 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 9.19% | 92,760 |
Jun 21, 2024 | 0.66 | 0.69 | 0.61 | 0.61 | 0.61 | -2.93% | 132,547 |
Jun 20, 2024 | 0.66 | 0.70 | 0.63 | 0.63 | 0.63 | -5.92% | 116,258 |
Jun 18, 2024 | 0.71 | 0.72 | 0.66 | 0.67 | 0.67 | -4.17% | 153,794 |
Jun 17, 2024 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | -5.39% | 241,938 |
Jun 14, 2024 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | -1.33% | 42,230 |
Jun 13, 2024 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -1.42% | 26,658 |