Enveric Biosciences Inc (ENVB)

NASDAQ

Currency in USD

Disclaimer

1.520

+0.019(+1.30%)

Closed08/12

After Hours

1.600+0.080(+5.263%)

08/12

Day's Range

1.460

1.850

52 wk Range

1.300

6.980

ENVB Historical Data

Assess ENVB share price history. View the open price, closing price, historical highs, lows, changes and % change of the Enveric Biosciences stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/11/2023 - 09/12/2023

Date	Price	Open	High	Low	Vol.	Change %
08/12/2023	1.520	1.590	1.850	1.460	100.54K	+1.30%
07/12/2023	1.500	1.500	1.590	1.500	4.70K	0.00%
06/12/2023	1.500	1.590	1.608	1.483	15.48K	+0.67%
05/12/2023	1.490	1.580	1.660	1.460	20.90K	-5.10%
04/12/2023	1.570	1.530	1.680	1.530	7.61K	-6.55%
01/12/2023	1.680	1.500	1.680	1.490	8.42K	+13.51%
30/11/2023	1.480	1.580	1.585	1.480	9.01K	-4.52%
29/11/2023	1.550	1.540	1.590	1.400	17.03K	+5.44%
28/11/2023	1.470	1.470	1.480	1.450	2.31K	+1.38%
27/11/2023	1.450	1.400	1.515	1.400	5.43K	+2.84%
24/11/2023	1.410	1.390	1.450	1.390	2.79K	+0.69%
22/11/2023	1.400	1.440	1.450	1.390	3.50K	0.00%
21/11/2023	1.400	1.460	1.460	1.400	4.79K	-4.11%
20/11/2023	1.460	1.460	1.570	1.460	9.25K	-2.67%
17/11/2023	1.500	1.590	1.590	1.440	9.81K	+4.17%
16/11/2023	1.440	1.400	1.558	1.380	15.20K	+1.05%
15/11/2023	1.425	1.500	1.580	1.405	12.15K	-5.00%
14/11/2023	1.500	1.480	1.600	1.471	11.03K	-1.32%
13/11/2023	1.520	1.580	1.760	1.510	10.63K	-3.80%
10/11/2023	1.580	1.750	1.750	1.520	17.72K	-9.71%
09/11/2023	1.750	1.810	1.850	1.750	2.35K	-5.41%

Highest

1.850

Change %

-17.838

Average

1.505

Difference

0.470

Lowest

1.380

Markets

FTSE 100

7,554.47

+40.75

+0.54%

DAX

16,759.22

+130.23

+0.78%

Euro Stoxx 50

4,522.25

+48.48

+1.08%

S&P 500

4,604.37

+18.78

+0.41%

Nikkei 225

32,307.86

-582.81

-1.77%

Dow Jones

36,247.87

+130.49

+0.36%

FTSE 100 Futures

7,565.90

+47.0

+0.63%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.40	+0.85%	33.45M
Anglo American	1,802.60	-18.97%	16.37M
National Grid	1,060.00	-0.56%	13.07M
Shell	2,520.50	+1.59%	7.04M
British American Tobacco	2,316.50	+0.43%	6.26M
Diageo	2,829.00	+2.43%	4.70M
Rio Tinto PLC	5,583.00	+0.27%	3.34M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	25.38	+694.75%	1.12M
MFE MEDIAFOREUROPE NV B	3.272	+170.64%	35.66K
Frontline	210.20	+85.53%	2.84K
Saipem	1.40	+29.44%	5.42M
Eenergy Group PLC	6.50	+28.85%	7.05M
DG Innovate	0.04	+26.09%	33.67M
Rurelec	0.425	+21.43%	18.33M

Name	Last	Chg. %	Vol.
Wirecard	0.02	-96.93%	6.07K
H Lundbeck B	32.62	-81.22%	41.96K
BioGaia B	100.10	-80.58%	5.07K
Tomra Systems	118.40	-65.95%	22.70K
Atlas Copco B	141.20	-62.63%	26.72K
Globe Capital	0.30	-52.00%	100.00K
Amigo	0.15	-50.00%	26.59M

Trending Stocks

Name	Last	Chg. %	Vol.
Anglo American	1,802.60	-18.97%	16.37M
Rolls-Royce Holdings	289.30	+1.08%	32.47M
Lloyds Banking	46.34	+1.36%	218.16M
Vodafone Group PLC	69.25	-0.79%	60.64M
Barclays	143.28	+2.24%	58.69M

Popular Searches

Please try another search

Enveric Biosciences Inc (ENVB)

ENVB Historical Data

Trending Stocks