ENVB Quote, Trading Chart, Enveric Biosciences Inc Com

home / stock / envb / envb quote

Stock Information
Company Name: Enveric Biosciences Inc Com
Stock Symbol: ENVB
Market: NASDAQ
Menu
ENVB ENVB Quote ENVB Short ENVB News ENVB Articles ENVB Message Board
Get ENVB Alerts

News, Short Squeeze, Breakout and More Instantly...
ENVB Quote
Last:$0.6262
Change Percent:2.48%
Open:$0.614
Previous Close:$0.6262
High:$0.6296
Low:$0.605
Volume:97,232
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ENVB Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.614
Close:$0.6262
High:$0.6296
Low:$0.605
Volume:97,232
Date:2024-06-27
Open:$0.659
Close:$0.6296
High:$0.659
Low:$0.61
Volume:65,805
Date:2024-06-26
Open:$0.6203
Close:$0.6394
High:$0.6845
Low:$0.6124
Volume:59,596
Date:2024-06-25
Open:$0.6541
Close:$0.6202
High:$0.67
Low:$0.6141
Volume:103,120
Date:2024-06-24
Open:$0.62
Close:$0.669
High:$0.67
Low:$0.62
Volume:92,760
Date:2024-06-21
Open:$0.6605
Close:$0.6127
High:$0.69
Low:$0.6127
Volume:132,547
Date:2024-06-20
Open:$0.66
Close:$0.6312
High:$0.7
Low:$0.6303
Volume:116,258
Date:2024-06-19
Open:$0.7065
Close:$0.6709
High:$0.7222
Low:$0.66
Volume:153,794
Date:2024-06-18
Open:$0.7065
Close:$0.6709
High:$0.7222
Low:$0.66
Volume:153,794
Date:2024-06-17
Open:$0.735
Close:$0.7001
High:$0.735
Low:$0.6704
Volume:241,938
Date:2024-06-14
Open:$0.7399
Close:$0.74
High:$0.761
Low:$0.72
Volume:42,230
Date:2024-06-13
Open:$0.77
Close:$0.75
High:$0.77
Low:$0.74288
Volume:26,658
Date:2024-06-12
Open:$0.74
Close:$0.7608
High:$0.788
Low:$0.721
Volume:74,186
Date:2024-06-11
Open:$0.7315
Close:$0.74
High:$0.749
Low:$0.71
Volume:52,084
Date:2024-06-10
Open:$0.7601
Close:$0.749
High:$0.7601
Low:$0.7317
Volume:63,256
Date:2024-06-07
Open:$0.75
Close:$0.76
High:$0.78
Low:$0.73
Volume:111,752
Date:2024-06-06
Open:$0.7794
Close:$0.765
High:$0.7799
Low:$0.7466
Volume:50,899
Date:2024-06-05
Open:$0.7678
Close:$0.78
High:$0.791
Low:$0.7321
Volume:161,956
Date:2024-06-04
Open:$0.7586
Close:$0.78
High:$0.7979
Low:$0.7551
Volume:62,769
Date:2024-06-03
Open:$0.7879
Close:$0.772
High:$0.79
Low:$0.754
Volume:58,257