Enveric Biosciences Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Enveric Biosciences Inc	NASDAQ:ENVB	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.0102	1.07%	0.96	0.94	0.9558

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.955	0.915	0.92	161,789	00:33:18

Enveric Biosciences (ENVB) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
30 Apr 2024	0.94	-0.0098	-1.03%	0.915	0.955	161,389
29 Apr 2024	0.9498	0.0548	6.12%	0.905	0.9498	55,915
26 Apr 2024	0.895	-0.005	-0.56%	0.892	0.9448	58,269
25 Apr 2024	0.90	-0.034	-3.64%	0.88	0.9583	88,601
24 Apr 2024	0.934	0.0366	4.08%	0.881	0.98	184,679
23 Apr 2024	0.8974	0.0364	4.23%	0.8558	0.899	71,422
22 Apr 2024	0.861	-0.0196	-2.23%	0.8558	0.89	108,873
19 Apr 2024	0.8806	-0.0574	-6.12%	0.88	0.95	131,604
18 Apr 2024	0.938	0.056	6.35%	0.898	0.9594	89,335
17 Apr 2024	0.882	-0.029	-3.18%	0.882	0.96	82,051
16 Apr 2024	0.911	-0.0105	-1.14%	0.89	0.94575	114,611
15 Apr 2024	0.9215	-0.0885	-8.76%	0.91	1.0281	166,956
12 Apr 2024	1.01	0.10	10.95%	0.9201	1.03	384,607
11 Apr 2024	0.9103	-0.0179	-1.93%	0.9016	0.95	65,441
10 Apr 2024	0.9282	-0.013	-1.38%	0.89	0.9526	47,906
09 Apr 2024	0.9412	0.0211	2.29%	0.895	0.9858	112,773
08 Apr 2024	0.9201	-0.0099	-1.06%	0.9102	0.96	87,380
05 Apr 2024	0.93	-0.021	-2.21%	0.89	0.99	90,317
04 Apr 2024	0.951	-0.059	-5.84%	0.9501	0.9999	154,252
03 Apr 2024	1.01	-0.13	-11.40%	0.894999	1.05	618,373
02 Apr 2024	1.14	0.25	28.09%	0.83	1.19	1,666,079

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.8752	0.98	0.8558	0.9187119	91,777	0.0848	9.69%
1 Month	0.887	1.19	0.83	1.02	218,972	0.073	8.23%
3 Months	0.8549	2.92	0.755	1.37	4,706,385	0.1051	12.29%
6 Months	1.78	2.92	0.649	1.36	2,222,316	-0.82	-46.07%
1 Year	1.85	6.98	0.649	2.55	2,018,752	-0.89	-48.11%
3 Years	2.49	14.87	0.1551	2.01	1,682,997	-1.53	-61.45%
5 Years	6.00	14.87	0.1551	2.61	2,062,660	-5.04	-84.00%