Enveric Biosciences, Inc. ENVB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,46-0,03 (-1,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,46 | -1,68 % | $1,46 | $1,48 | $1,41 | 83,60K |
| 2026-09-30 | $1,49 | +2,41 % | $1,44 | $1,53 | $1,42 | 57,10K |
| 2026-09-29 | $1,45 | -1,36 % | $1,46 | $1,48 | $1,42 | 45,80K |
| 2026-09-28 | $1,47 | -2,00 % | $1,51 | $1,56 | $1,45 | 54,60K |
| 2026-09-25 | $1,50 | -2,91 % | $1,52 | $1,53 | $1,48 | 38,20K |
| 2026-09-24 | $1,54 | -1,28 % | $1,57 | $1,58 | $1,48 | 84,70K |
| 2026-09-23 | $1,57 | +1,62 % | $1,58 | $1,60 | $1,52 | 113,40K |
| 2026-09-22 | $1,54 | -1,28 % | $1,54 | $1,61 | $1,52 | 46,30K |
| 2026-09-21 | $1,56 | -3,70 % | $1,64 | $1,65 | $1,55 | 51,30K |
| 2026-09-18 | $1,62 | +1,89 % | $1,62 | $1,65 | $1,52 | 158,30K |
| 2026-09-17 | $1,59 | +6,71 % | $1,49 | $1,64 | $1,49 | 169,60K |
| 2026-09-16 | $1,49 | +2,05 % | $1,45 | $1,54 | $1,45 | 51,60K |
| 2026-09-15 | $1,46 | -1,35 % | $1,47 | $1,53 | $1,44 | 75,30K |
| 2026-09-14 | $1,48 | +4,23 % | $1,42 | $1,54 | $1,41 | 104,20K |
| 2026-09-11 | $1,42 | -2,74 % | $1,45 | $1,48 | $1,42 | 38,70K |
| 2026-09-10 | $1,46 | +0,34 % | $1,45 | $1,46 | $1,42 | 11,50K |
| 2026-09-09 | $1,46 | +2,46 % | $1,48 | $1,48 | $1,40 | 29,80K |
| 2026-09-08 | $1,42 | +2,16 % | $1,38 | $1,45 | $1,38 | 51,50K |
| 2026-09-04 | $1,39 | -3,47 % | $1,40 | $1,45 | $1,36 | 56,70K |
| 2026-09-03 | $1,44 | 0,00 % | $1,47 | $1,47 | $1,37 | 42,90K |
| 2026-09-02 | $1,44 | +5,11 % | $1,40 | $1,44 | $1,37 | 21,30K |
| 2026-09-01 | $1,37 | 0,00 % | $1,39 | $1,39 | $1,35 | 21,00K |
| 2026-08-31 | $1,37 | 0,00 % | $1,35 | $1,38 | $1,33 | 38,30K |
| 2026-08-28 | $1,37 | 0,00 % | $1,41 | $1,41 | $1,34 | 22,20K |
| 2026-08-27 | $1,37 | 0,00 % | $1,37 | $1,39 | $1,34 | 35,70K |
| 2026-08-26 | $1,37 | -6,16 % | $1,47 | $1,52 | $1,17 | 402,10K |
| 2026-08-25 | $1,46 | +3,55 % | $1,44 | $1,49 | $1,40 | 61,80K |
| 2026-08-24 | $1,41 | -1,40 % | $1,44 | $1,47 | $1,37 | 58,00K |
| 2026-08-21 | $1,43 | +2,88 % | $1,40 | $1,44 | $1,38 | 88,70K |
| 2026-08-20 | $1,39 | +6,11 % | $1,34 | $1,39 | $1,29 | 132,80K |
| 2026-08-19 | $1,31 | -2,96 % | $1,38 | $1,39 | $1,25 | 177,00K |
| 2026-08-18 | $1,35 | -8,78 % | $1,48 | $1,60 | $1,34 | 689,20K |
| 2026-08-17 | $1,48 | -3,58 % | $1,54 | $1,54 | $1,45 | 51,20K |
| 2026-08-14 | $1,53 | +1,66 % | $1,53 | $1,57 | $1,45 | 56,20K |
| 2026-08-13 | $1,51 | -2,58 % | $1,54 | $1,58 | $1,50 | 42,70K |
| 2026-08-12 | $1,55 | 0,00 % | $1,52 | $1,62 | $1,52 | 55,60K |
| 2026-08-11 | $1,55 | +0,65 % | $1,53 | $1,57 | $1,48 | 34,10K |
| 2026-08-10 | $1,54 | -0,65 % | $1,56 | $1,58 | $1,51 | 25,30K |
| 2026-08-07 | $1,55 | -0,64 % | $1,60 | $1,63 | $1,53 | 49,20K |
| 2026-08-06 | $1,56 | -6,59 % | $1,71 | $1,71 | $1,43 | 262,70K |
| 2026-08-05 | $1,67 | -1,18 % | $1,58 | $1,68 | $1,53 | 414,70K |
| 2026-08-04 | $1,69 | +5,63 % | $1,58 | $1,75 | $1,56 | 147,50K |
| 2026-08-03 | $1,60 | +1,91 % | $1,56 | $1,63 | $1,52 | 85,40K |
| 2026-07-31 | $1,57 | +9,79 % | $1,47 | $1,58 | $1,43 | 78,60K |
| 2026-07-30 | $1,43 | +7,52 % | $1,31 | $1,46 | $1,28 | 67,90K |
| 2026-07-29 | $1,33 | 0,00 % | $1,28 | $1,40 | $1,26 | 209,60K |
| 2026-07-28 | $1,33 | -0,75 % | $1,32 | $1,34 | $1,28 | 110,60K |
| 2026-07-27 | $1,34 | +3,88 % | $1,32 | $1,35 | $1,25 | 133,60K |
| 2026-07-24 | $1,29 | -2,27 % | $1,30 | $1,31 | $1,25 | 107,40K |
| 2026-07-23 | $1,32 | -1,49 % | $1,31 | $1,34 | $1,25 | 118,60K |
| 2026-07-22 | $1,34 | +1,52 % | $1,30 | $1,44 | $1,30 | 166,40K |
| 2026-07-21 | $1,32 | +3,94 % | $1,28 | $1,34 | $1,27 | 85,60K |
| 2026-07-20 | $1,27 | -5,22 % | $1,32 | $1,33 | $1,27 | 84,80K |
| 2026-07-17 | $1,34 | -1,47 % | $1,44 | $1,44 | $1,30 | 176,20K |
| 2026-07-16 | $1,36 | +3,03 % | $1,34 | $1,49 | $1,34 | 359,60K |
| 2026-07-15 | $1,32 | 0,00 % | $1,33 | $1,36 | $1,30 | 70,30K |
| 2026-07-14 | $1,32 | +0,76 % | $1,32 | $1,35 | $1,29 | 39,60K |
| 2026-07-13 | $1,31 | -2,96 % | $1,39 | $1,42 | $1,28 | 73,20K |
| 2026-07-10 | $1,35 | -5,59 % | $1,44 | $1,46 | $1,34 | 77,80K |
| 2026-07-09 | $1,43 | +0,70 % | $1,41 | $1,43 | $1,36 | 80,80K |
| 2026-07-08 | $1,42 | -2,07 % | $1,46 | $1,46 | $1,37 | 49,60K |
| 2026-07-07 | $1,45 | -2,03 % | $1,49 | $1,49 | $1,42 | 72,50K |
| 2026-07-06 | $1,48 | +2,07 % | $1,43 | $1,52 | $1,43 | 61,40K |
| 2026-07-02 | $1,45 | -3,33 % | $1,50 | $1,58 | $1,38 | 123,60K |
| 2026-07-01 | $1,50 | +8,70 % | $1,38 | $1,52 | $1,38 | 133,70K |
| 2026-06-30 | $1,38 | +0,36 % | $1,38 | $1,41 | $1,33 | 68,30K |
| 2026-06-29 | $1,38 | -2,83 % | $1,44 | $1,52 | $1,36 | 184,90K |
| 2026-06-26 | $1,41 | +10,55 % | $1,31 | $1,46 | $1,27 | 213,40K |
| 2026-06-25 | $1,28 | -2,29 % | $1,35 | $1,37 | $1,26 | 109,50K |
| 2026-06-24 | $1,31 | -2,96 % | $1,41 | $1,41 | $1,31 | 163,80K |
| 2026-06-23 | $1,35 | +1,50 % | $1,32 | $1,43 | $1,30 | 99,70K |
| 2026-06-22 | $1,33 | +3,91 % | $1,30 | $1,41 | $1,26 | 254,40K |
| 2026-06-18 | $1,28 | -1,54 % | $1,31 | $1,33 | $1,26 | 65,90K |
| 2026-06-17 | $1,30 | -5,11 % | $1,35 | $1,37 | $1,29 | 96,20K |
| 2026-06-16 | $1,37 | -7,43 % | $1,48 | $1,50 | $1,35 | 173,60K |
| 2026-06-15 | $1,48 | -3,27 % | $1,60 | $1,73 | $1,42 | 346,30K |
| 2026-06-12 | $1,53 | -7,83 % | $1,65 | $1,69 | $1,50 | 1,78M |
| 2026-06-11 | $1,66 | +2,47 % | $1,66 | $1,71 | $1,60 | 112,20K |
| 2026-06-10 | $1,62 | +1,25 % | $1,64 | $1,73 | $1,60 | 126,60K |
| 2026-06-09 | $1,60 | -8,57 % | $1,73 | $1,81 | $1,60 | 158,60K |
| 2026-06-08 | $1,75 | -2,78 % | $1,90 | $1,90 | $1,66 | 100,30K |
| 2026-06-05 | $1,80 | -8,16 % | $1,99 | $2,01 | $1,71 | 181,70K |
| 2026-06-04 | $1,96 | -1,01 % | $1,96 | $2,04 | $1,93 | 83,50K |
| 2026-06-03 | $1,98 | -10,81 % | $2,22 | $2,25 | $1,96 | 120,90K |
| 2026-06-02 | $2,22 | -1,77 % | $2,33 | $2,35 | $2,20 | 98,10K |
| 2026-06-01 | $2,26 | -1,74 % | $2,24 | $2,35 | $2,24 | 62,90K |
| 2026-05-29 | $2,30 | -0,86 % | $2,32 | $2,41 | $2,20 | 97,50K |
| 2026-05-28 | $2,32 | +8,41 % | $2,15 | $2,35 | $2,15 | 131,10K |
| 2026-05-27 | $2,14 | -4,04 % | $2,23 | $2,23 | $2,13 | 82,30K |
| 2026-05-26 | $2,23 | +0,90 % | $2,26 | $2,38 | $2,20 | 103,10K |