Enveric Biosciences Inc (ENVB) Historical Prices & Data

Enveric Biosciences Inc
ENVB
(Nasdaq - US)
Closed
0.34
+0.00 (+0.92%)
in:usd•As of: Nov 22, 2024 15:03 UTC -5
After Market:0.3142-0.03 (-7.59%)
Open
0.33
High
0.34
Low
0.33

Enveric Biosciences Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	0.36	0.33	0.34	0.33	-1.97%
Nov 21, 2024	0.34	0.31	0.32	0.34	3.69%
Nov 20, 2024	0.37	0.34	0.35	0.35	-0.31%
Nov 19, 2024	0.35	0.34	0.35	0.35	1.43%
Nov 18, 2024	0.37	0.33	0.37	0.35	-3.55%
Nov 15, 2024	0.42	0.36	0.38	0.36	-4.25%
Nov 14, 2024	0.44	0.36	0.41	0.40	-2.62%
Nov 13, 2024	0.44	0.40	0.44	0.41	-7.78%
Nov 12, 2024	0.52	0.43	0.49	0.44	-9.22%
Nov 11, 2024	0.48	0.44	0.47	0.48	1.57%
Nov 8, 2024	0.53	0.46	0.48	0.47	-1.67%
Nov 7, 2024	0.49	0.45	0.47	0.47	1.06%
Nov 6, 2024	0.50	0.47	0.47	0.47	-1.04%
Nov 5, 2024	0.50	0.46	0.48	0.47	-1.63%
Nov 4, 2024	0.48	0.46	0.47	0.46	-1.28%
Nov 1, 2024	0.52	0.47	0.52	0.49	-4.52%
Oct 31, 2024	0.52	0.49	0.50	0.50	-0.16%
Oct 30, 2024	0.53	0.49	0.52	0.50	-2.62%
Oct 29, 2024	0.55	0.52	0.53	0.52	-2.83%
Oct 28, 2024	0.55	0.48	0.49	0.53	8.28%
Oct 25, 2024	0.55	0.50	0.55	0.50	-8.58%
Oct 24, 2024	0.55	0.51	0.55	0.53	-2.79%
Oct 23, 2024	0.56	0.49	0.52	0.55	5.75%
Oct 22, 2024	0.55	0.48	0.54	0.54	-1.05%

Highest:0.56

Lowest:0.31

Average:0.45

Difference:-0.21

% Change:-38.51%

Data Vendor: Xignite Logo

Stocks