Enveric Biosciences Inc (ENVB) Historical Stock Data
0.93 ↓0.00 (-0.46%)
As of May 2, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ENVB is down -0.20% a day on average. There have been 11 days where Enveric Biosciences Inc closed green and 19 days where ENVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 0.94 | 0.93 | ↓$0.01 (-1.54%) | 0.91 | 0.95 | 147.27K |
| 2024-05-01 | 0.96 | 0.93 | ↓$0.03 (-2.64%) | 0.90 | 0.96 | 109.60K |
| 2024-04-30 | 0.92 | 0.94 | ↑$0.02 (2.17%) | 0.92 | 0.96 | 161.43K |
| 2024-04-29 | 0.91 | 0.95 | ↑$0.04 (4.95%) | 0.91 | 0.95 | 55.92K |
| 2024-04-26 | 0.93 | 0.90 | ↓$0.04 (-3.76%) | 0.89 | 0.94 | 58.27K |
| 2024-04-25 | 0.93 | 0.90 | ↓$0.03 (-3.64%) | 0.88 | 0.96 | 88.60K |
| 2024-04-24 | 0.88 | 0.93 | ↑$0.05 (6.02%) | 0.88 | 0.98 | 184.68K |
| 2024-04-23 | 0.88 | 0.90 | ↑$0.02 (2.54%) | 0.86 | 0.90 | 71.43K |
| 2024-04-22 | 0.87 | 0.86 | ↓$0.01 (-1.15%) | 0.86 | 0.89 | 108.89K |
| 2024-04-19 | 0.92 | 0.88 | ↓$0.04 (-4.28%) | 0.88 | 0.95 | 131.62K |
| 2024-04-18 | 0.94 | 0.94 | ↓$0.00 (-0.21%) | 0.90 | 0.96 | 89.34K |
| 2024-04-17 | 0.93 | 0.88 | ↓$0.04 (-4.65%) | 0.88 | 0.96 | 82.05K |
| 2024-04-16 | 0.92 | 0.91 | ↓$0.01 (-0.98%) | 0.89 | 0.95 | 114.62K |
| 2024-04-15 | 1.02 | 0.92 | ↓$0.10 (-9.66%) | 0.91 | 1.03 | 167.25K |
| 2024-04-12 | 0.95 | 1.01 | ↑$0.06 (6.32%) | 0.92 | 1.03 | 384.65K |
| 2024-04-11 | 0.91 | 0.91 | ↑$0.00 (0.03%) | 0.90 | 0.95 | 65.44K |
| 2024-04-10 | 0.95 | 0.93 | ↓$0.02 (-2.56%) | 0.89 | 0.95 | 48.12K |
| 2024-04-09 | 0.91 | 0.94 | ↑$0.03 (3.44%) | 0.90 | 0.99 | 112.77K |
| 2024-04-08 | 0.96 | 0.92 | ↓$0.04 (-4.16%) | 0.91 | 0.96 | 87.38K |
| 2024-04-05 | 0.99 | 0.93 | ↓$0.06 (-6.06%) | 0.89 | 0.99 | 90.53K |
| 2024-04-04 | 0.96 | 0.95 | ↓$0.01 (-0.94%) | 0.95 | 1.00 | 154.48K |
| 2024-04-03 | 0.99 | 1.01 | ↑$0.02 (2.15%) | 0.90 | 1.05 | 626.17K |
| 2024-04-02 | 0.89 | 1.14 | ↑$0.25 (28.52%) | 0.83 | 1.19 | 1.70M |
| 2024-04-01 | 0.92 | 0.89 | ↓$0.03 (-3.71%) | 0.88 | 1.00 | 454.69K |
| 2024-03-28 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.04 | 268.05K |
| 2024-03-27 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.00 | 1.05 | 387.69K |
| 2024-03-26 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.02 | 1.08 | 306.07K |
| 2024-03-25 | 1.16 | 1.05 | ↓$0.11 (-9.48%) | 1.03 | 1.16 | 444.18K |
| 2024-03-22 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.11 | 1.20 | 296.10K |
| 2024-03-21 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.10 | 1.23 | 833.94K |
Create an account or log in to view more rows.
$ENVB Shorts are calling in all the favors
$ENVB to the moon!!! lfG
$ENVB let’s gooooo
$ENVB I already know
tomorrow the bulls going to say "next week" just like every week.
$ENVB buy
$ENVB Chill out and chill some more. It's all temporary.
$ENVB why spike ?
$ENVB what V recovery or fake pump
$ENVB i'm out of slaps for the day
$ENVB I gave in! Bought more 100 shares