Enveric Biosciences, Inc. - Common Stock (ENVB)

2.2200
-0.0400 (-1.77%)
NASDAQ· Last Trade: Jun 2nd, 9:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enveric Biosciences, Inc. - Common Stock (ENVB)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/20262.332.352.202.2298,0692.22
6/01/20262.242.352.242.2662,9352.26
5/29/20262.322.412.202.3097,7202.30
5/28/20262.152.352.152.32131,1812.32
5/27/20262.232.232.132.1482,4252.14
5/26/20262.262.382.202.23103,1032.23
5/22/20262.222.362.162.21116,6262.21
5/21/20262.162.222.062.22118,3962.22
5/20/20262.062.252.052.20126,3152.20
5/19/20261.992.141.862.11917,2582.11
5/18/20262.202.362.122.15125,1282.15
5/15/20262.242.252.172.25136,0132.25
5/14/20262.422.532.292.29183,0712.29
5/13/20262.522.642.432.44272,1952.44
5/12/20262.712.872.512.52202,7072.52
5/11/20262.742.992.682.81225,4752.81
5/08/20263.163.182.822.85286,8792.85
5/07/20263.223.363.103.17367,1273.17
5/06/20263.403.503.063.18444,8703.18
5/05/20263.494.123.393.481,395,8183.48
5/04/20263.793.833.373.41396,7083.41
5/01/20263.744.603.703.99610,7363.99
4/30/20263.334.173.203.952,960,7233.95
4/29/20265.575.734.995.16625,7225.16
4/28/20265.275.794.915.321,287,8445.32
4/27/20264.796.504.725.104,944,0085.10
4/24/20264.095.044.045.0441,943,8115.04
4/23/20263.564.453.564.022,208,4304.02
4/22/20263.303.883.253.602,120,6943.60
4/21/20263.433.562.993.374,518,3703.37
4/20/20264.205.433.503.65158,489,1633.65
4/17/20261.961.961.711.821,164,8221.82
4/16/20261.963.081.962.3511,295,6702.35
4/15/20261.982.031.952.0336,2222.03
4/14/20262.032.031.951.9521,5371.95
4/13/20262.012.011.961.9712,1221.97
4/10/20262.022.051.961.9620,6701.96
4/09/20261.972.051.942.0411,8142.04
4/08/20261.972.041.951.9620,2811.96
4/07/20262.012.011.861.9510,6621.95
4/06/20262.102.101.971.9921,6291.99
4/02/20262.102.101.952.0347,4262.03
4/01/20261.952.201.952.1474,2732.14
3/31/20261.912.031.811.9470,6391.94
3/30/20261.821.831.751.7929,2031.79
3/27/20261.851.971.841.8851,4171.88
3/26/20261.931.951.861.8616,2771.86
3/25/20261.992.051.961.9721,2581.97
3/24/20261.991.991.951.957,8541.95
3/23/20262.002.021.942.0011,8382.00
3/20/20261.962.041.932.0458,4402.04
3/19/20261.961.991.921.9629,5711.96
3/18/20261.972.041.962.0117,9772.01
3/17/20261.972.061.972.0022,1442.00
3/16/20261.992.051.911.9945,1171.99
3/13/20261.941.991.861.9022,5311.90
3/12/20261.971.971.881.9218,2721.92
3/11/20261.971.981.911.9740,5711.97
3/10/20262.022.031.951.9853,6431.98
3/09/20261.931.991.821.9942,6471.99
3/06/20262.002.001.901.9541,1571.95
3/05/20262.102.101.931.9892,5761.98
3/04/20262.062.152.062.0961,8242.09
3/03/20262.142.202.042.1065,9662.10