• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,239.99
  • 1.11 %
  • $90.72
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Enveric Biosciences, Inc. (ENVB) Charts

Enveric Biosciences, Inc. (ENVB) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.34

-$0.01

(-3.72%)

Day's range
$0.31
Day's range
$0.34
  • 5 DAY PERFORMANCE

    -6.85%
  • 1 MONTH PERFORMANCE

    -36.60%
  • 3 MONTH PERFORMANCE

    -35.99%
  • 6 MONTH PERFORMANCE

    -59.04%
  • YEAR-TO-DATE PERFORMANCE

    -73.85%
  • 1 YEAR PERFORMANCE

    -75.71%

Enveric Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $0.32 $0.34   (3.69%) $0.34 $0.31 279,161 $2.93 M
11/20/2024 $0.35 $0.35   (-0.31%) $0.37 $0.34 56,100 $3.05 M
11/19/2024 $0.35 $0.36   (1.43%) $0.36 $0.34 106,167 $3.09 M
11/18/2024 $0.37 $0.35   (-3.55%) $0.37 $0.33 228,400 $3.07 M
11/15/2024 $0.38 $0.37   (-4.25%) $0.42 $0.36 337,200 $3.18 M
11/14/2024 $0.41 $0.40   (-2.62%) $0.44 $0.36 257,005 $3.46 M
11/13/2024 $0.44 $0.41   (-7.78%) $0.44 $0.40 302,009 $3.55 M
11/12/2024 $0.49 $0.44   (-9.22%) $0.52 $0.43 2.13 M $3.85 M
11/11/2024 $0.47 $0.48   (1.57%) $0.48 $0.44 265,553 $3.62 M
11/08/2024 $0.48 $0.47   (-1.67%) $0.53 $0.46 508,000 $3.58 M
11/07/2024 $0.47 $0.48   (1.06%) $0.49 $0.45 123,379 $3.60 M
11/06/2024 $0.47 $0.47   (-1.04%) $0.50 $0.47 56,705 $3.53 M
11/05/2024 $0.48 $0.47   (-1.63%) $0.50 $0.46 84,230 $3.57 M
11/04/2024 $0.47 $0.46   (-1.28%) $0.48 $0.46 145,000 $3.52 M
11/01/2024 $0.52 $0.49   (-4.52%) $0.52 $0.47 79,930 $3.73 M
10/31/2024 $0.50 $0.50   (-0.16%) $0.52 $0.49 94,537 $3.79 M
10/30/2024 $0.52 $0.50   (-2.62%) $0.53 $0.49 113,300 $3.81 M
10/29/2024 $0.53 $0.52   (-2.83%) $0.55 $0.52 79,345 $3.91 M
10/28/2024 $0.49 $0.53   (8.28%) $0.55 $0.48 143,321 $4.06 M
10/25/2024 $0.55 $0.50   (-8.58%) $0.55 $0.50 169,600 $3.80 M
10/24/2024 $0.55 $0.53   (-2.79%) $0.55 $0.51 330,200 $4.04 M
10/23/2024 $0.52 $0.55   (5.75%) $0.56 $0.49 272,106 $4.17 M
10/22/2024 $0.54 $0.54   (-1.05%) $0.55 $0.48 462,017 $4.07 M
10/21/2024 $0.47 $0.54   (15.2%) $0.54 $0.44 972,028 $4.08 M
10/18/2024 $0.47 $0.45   (-4.87%) $0.48 $0.44 286,000 $3.39 M
10/17/2024 $0.47 $0.44   (-7.07%) $0.47 $0.41 441,800 $3.34 M
10/16/2024 $0.40 $0.48   (20.96%) $0.49 $0.38 1.80 M $3.66 M
10/15/2024 $0.42 $0.42   (-0.07%) $0.43 $0.36 19.48 M $3.21 M
10/14/2024 $0.43 $0.41   (-4.19%) $0.43 $0.41 47,227 $3.13 M
10/11/2024 $0.44 $0.42   (-3.78%) $0.45 $0.41 71,300 $3.19 M
10/10/2024 $0.43 $0.44   (1.99%) $0.44 $0.41 52,145 $3.31 M
10/09/2024 $0.42 $0.42   (-1.02%) $0.42 $0.41 32,629 $3.18 M
10/08/2024 $0.42 $0.42   (-1.19%) $0.43 $0.41 71,270 $3.15 M
10/07/2024 $0.43 $0.43   (-1.16%) $0.45 $0.42 41,600 $3.22 M
10/04/2024 $0.43 $0.43   (-0.19%) $0.43 $0.42 51,237 $3.26 M
10/03/2024 $0.42 $0.42   (-0.5%) $0.43 $0.42 59,400 $3.20 M
10/02/2024 $0.43 $0.42   (-2.24%) $0.43 $0.42 100,646 $3.21 M
10/01/2024 $0.48 $0.43   (-8.84%) $0.48 $0.42 164,170 $3.29 M
09/30/2024 $0.50 $0.47   (-5.01%) $0.50 $0.46 64,200 $3.60 M
09/27/2024 $0.47 $0.48   (2.15%) $0.50 $0.46 116,816 $3.67 M
09/26/2024 $0.49 $0.48   (-2.12%) $0.52 $0.46 156,800 $3.64 M
09/25/2024 $0.48 $0.51   (6.04%) $0.52 $0.46 1.04 M $3.86 M
09/24/2024 $0.45 $0.48   (4.88%) $0.49 $0.45 42,800 $3.60 M
09/23/2024 $0.48 $0.46   (-3.74%) $0.49 $0.45 66,483 $3.49 M
09/20/2024 $0.49 $0.48   (-3.04%) $0.50 $0.48 56,605 $3.60 M
09/19/2024 $0.50 $0.49   (-2.39%) $0.51 $0.49 55,431 $3.73 M
09/18/2024 $0.49 $0.49   (0.43%) $0.52 $0.49 51,600 $3.73 M
09/17/2024 $0.50 $0.50   (0.84%) $0.51 $0.49 25,500 $3.83 M
09/16/2024 $0.51 $0.50   (-1.76%) $0.51 $0.49 42,500 $3.80 M
09/13/2024 $0.52 $0.50   (-3.47%) $0.52 $0.50 45,300 $3.80 M
09/12/2024 $0.53 $0.50   (-5.46%) $0.53 $0.50 44,000 $3.79 M
09/11/2024 $0.53 $0.50   (-5.45%) $0.53 $0.50 41,200 $3.77 M
09/10/2024 $0.52 $0.52   (0.68%) $0.52 $0.50 43,732 $3.95 M
09/09/2024 $0.51 $0.51   (1.28%) $0.53 $0.48 26,729 $3.90 M
09/06/2024 $0.51 $0.51   (-0.92%) $0.52 $0.48 36,200 $3.85 M
09/05/2024 $0.52 $0.53   (1.35%) $0.56 $0.49 134,926 $4.00 M
09/04/2024 $0.52 $0.51   (-3.63%) $0.52 $0.50 52,400 $3.83 M
09/03/2024 $0.49 $0.51   (3.89%) $0.52 $0.49 59,100 $3.87 M
08/30/2024 $0.51 $0.51   (-0.47%) $0.53 $0.48 40,200 $3.85 M
08/29/2024 $0.53 $0.50   (-4.88%) $0.53 $0.50 44,907 $3.80 M
08/28/2024 $0.51 $0.51   (-0.59%) $0.54 $0.50 86,002 $3.85 M
08/27/2024 $0.51 $0.51   (0.74%) $0.54 $0.51 39,137 $3.91 M
08/26/2024 $0.53 $0.53   (0.13%) $0.55 $0.52 31,394 $4.04 M
08/23/2024 $0.52 $0.54   (3.08%) $0.56 $0.52 80,409 $4.06 M
08/22/2024 $0.56 $0.53   (-4.96%) $0.56 $0.52 102,087 $4.03 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.