Enveric Biosciences Inc (ENVB) Historical Stock Data
0.88 ↓0.06 (-6.12%)
As of April 19, 2024, 1:57pm EST.
Historical Data
In the past 30 trading days, ENVB is down -2.21% a day on average. There have been 10 days where Enveric Biosciences Inc closed green and 20 days where ENVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.08 | 1.27 | 2.45M |
| 2024-03-19 | 1.70 | 1.19 | ↓$0.51 (-30.00%) | 1.11 | 1.87 | 51.93M |
| 2024-03-18 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.06 | 1.12 | 139.89K |
| 2024-03-15 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.08 | 1.15 | 125.67K |
| 2024-03-14 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.05 | 1.11 | 213.53K |
| 2024-03-13 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.01 | 1.23 | 294.58K |
| 2024-03-12 | 1.32 | 1.20 | ↓$0.12 (-9.09%) | 1.14 | 1.37 | 642.83K |
| 2024-03-11 | 1.42 | 1.32 | ↓$0.10 (-7.04%) | 1.28 | 1.51 | 294.38K |
| 2024-03-08 | 1.49 | 1.41 | ↓$0.08 (-5.37%) | 1.40 | 1.56 | 270.80K |
Create an account or log in to view more rows.
$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
$ENVB money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ENVB pressure
$ENVB green is good