U.S. markets close in 6 hours 6 minutes

Enveric Biosciences, Inc. (ENVB)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7498-0.0302 (-3.90%)
A partir del 09:54AM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jun 20240.76780.77990.74500.74980.749841,620
04 jun 20240.75900.79800.75500.78000.780061,300
03 jun 20240.78800.79000.75400.77200.772058,300
31 may 20240.75000.79500.74000.78000.780096,400
30 may 20240.76300.79500.72700.74800.748086,100
29 may 20240.77000.79900.76000.76000.760096,100
28 may 20240.80500.82000.77000.79000.7900144,200
24 may 20240.81700.83000.80000.82000.820070,000
23 may 20240.84100.85000.80100.81700.817078,100
22 may 20240.81000.84400.80000.83000.830066,900
21 may 20240.83900.84000.80000.82800.828085,900
20 may 20240.84000.86000.80800.82100.8210112,500
17 may 20240.87000.88500.84000.84000.8400210,200
16 may 20240.78800.94500.78300.90000.90001,197,600
15 may 20240.81500.81500.78500.78800.7880181,800
14 may 20240.81500.85000.80000.82100.8210733,400
13 may 20240.88000.90700.84000.84100.8410570,800
10 may 20240.89900.94000.87700.89000.8900690,200
09 may 20240.90400.99000.90100.92000.9200951,000
08 may 20241.01001.03000.82500.98000.980019,176,400
07 may 20240.90000.94000.88000.89000.890094,300
06 may 20240.97500.98000.90000.92000.920091,100
03 may 20240.92301.02000.92300.98000.9800210,200
02 may 20240.94000.95500.90500.92600.9260147,300
01 may 20240.95500.95500.90100.93000.9300109,900
30 abr 20240.92000.95500.91500.94000.9400161,800
29 abr 20240.90500.95000.90500.95000.950056,000
26 abr 20240.93000.94500.89200.89500.895058,300
25 abr 20240.93400.95800.88000.90000.900088,600
24 abr 20240.88100.98000.88100.93400.9340184,700
23 abr 20240.87500.89900.85600.89700.897071,400
22 abr 20240.87100.89000.85600.86100.8610110,500
19 abr 20240.92000.95000.88000.88100.8810126,300
18 abr 20240.94000.95900.89800.93800.938089,300
17 abr 20240.92500.96000.88200.88200.882082,000
16 abr 20240.92000.94600.89000.91100.9110114,800
15 abr 20241.02001.02800.91000.92200.9220167,300
12 abr 20240.95001.03000.92001.01001.0100384,600
11 abr 20240.91000.95000.90200.91000.910065,900
10 abr 20240.95300.95300.89000.92800.928048,100
09 abr 20240.91000.98600.89500.94100.9410112,800
08 abr 20240.96000.96000.91000.92000.920087,800
05 abr 20240.99000.99000.89000.93000.930089,900
04 abr 20240.96001.00000.95000.95100.9510154,500
03 abr 20240.98901.05000.89501.01001.0100628,900
02 abr 20240.88701.19000.83001.14001.14001,711,000
01 abr 20240.92400.99900.88000.89000.8900454,800
28 mar 20241.02001.04001.00001.00001.0000268,400
27 mar 20241.04001.05001.00001.02001.0200389,200
26 mar 20241.04001.08001.02001.06001.0600306,100
25 mar 20241.16001.16001.03001.05001.0500445,000
22 mar 20241.17001.20001.11001.13001.1300291,900
21 mar 20241.14001.23001.10001.17001.1700835,600
20 mar 20241.16001.27001.08001.17001.17002,455,800
19 mar 20241.70001.87001.11001.19001.190051,983,500
18 mar 20241.09001.12001.06001.10001.1000140,100
15 mar 20241.14001.15001.08001.08001.0800124,900
14 mar 20241.09001.11001.05001.10001.1000213,700
13 mar 20241.20001.22501.01001.16001.1600294,600
12 mar 20241.32001.37301.14001.20001.2000660,400
11 mar 20241.42001.51001.28001.32001.3200294,500
08 mar 20241.49001.56001.40001.41001.4100270,700
07 mar 20241.28001.63001.28001.52001.5200604,900
06 mar 20241.45001.45001.25001.38001.3800558,400
05 mar 20241.53001.55001.40001.41001.4100671,000
04 mar 20241.52001.60001.40001.55001.55001,403,700
01 mar 20241.66001.90001.45201.66001.660013,706,800
29 feb 20241.97002.92001.32001.45001.4500176,922,600
28 feb 20240.83500.89600.82700.83100.831081,600
27 feb 20240.87000.95000.81000.84000.8400274,100
26 feb 20240.91000.95000.84000.85100.8510486,400
23 feb 20240.99001.27000.93000.98000.980013,267,600
22 feb 20240.87000.89000.84000.85000.850027,200
21 feb 20240.85000.91000.83000.85700.8570103,300
20 feb 20240.84000.88800.80200.86600.866063,400
16 feb 20240.82000.83500.80200.83100.83107,300
15 feb 20240.81000.84000.81000.84000.840026,400
14 feb 20240.80100.82500.78300.82500.825014,900
13 feb 20240.81000.82200.78000.81500.815019,700
12 feb 20240.77000.84000.77000.80900.809098,300
09 feb 20240.84200.85000.77000.77000.770034,300
08 feb 20240.79300.83000.77000.81200.812034,500
07 feb 20240.80700.83000.75500.81700.8170141,100
06 feb 20240.82201.14000.79400.84600.84601,241,500
05 feb 20240.84500.86000.80000.86000.860022,000
02 feb 20240.86100.90000.75300.86800.868089,100
01 feb 20240.72000.96000.64900.90300.9030486,800
31 ene 20240.81000.82000.71000.74200.7420129,100
30 ene 20240.93300.94500.78600.80000.80001,524,500
29 ene 20240.87000.93000.87000.90000.900031,000
26 ene 20240.90300.93000.87000.89800.898063,400
25 ene 20240.89800.90000.87000.88300.883027,400
24 ene 20240.90800.93000.87000.88000.880030,300
23 ene 20241.00001.01000.85000.93500.935055,400
22 ene 20241.07001.15000.99001.01001.010079,300
19 ene 20241.06001.12001.06001.09001.090018,800
18 ene 20241.10001.10001.06001.07001.07006,900
17 ene 20241.21001.22001.06001.12001.120039,100
16 ene 20241.25001.29001.23001.23001.230049,600
12 ene 20241.30001.32001.25001.28001.280045,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...