Enveric Biosciences, Inc. - Price History
Monthly price history for ENVB (Enveric Biosciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.98 | $0.98 |
| April 2024 | $0.94 | $0.94 |
| March 2024 | $1 | $1 |
| February 2024 | $1.45 | $1.45 |
| January 2024 | $0.74 | $0.74 |
| December 2023 | $1.30 | $1.30 |
| November 2023 | $1.48 | $1.48 |
| October 2023 | $1.75 | $1.75 |
| September 2023 | $2.38 | $2.38 |
| August 2023 | $2.16 | $2.16 |
| July 2023 | $2.73 | $2.73 |
| June 2023 | $3.37 | $3.37 |
| May 2023 | $4.19 | $4.19 |
| April 2023 | $1.83 | $1.83 |
| March 2023 | $1.66 | $1.66 |
| February 2023 | $2.09 | $2.09 |
| January 2023 | $2.87 | $2.87 |
| December 2022 | $2.08 | $2.08 |
| November 2022 | $2.87 | $2.87 |
| October 2022 | $3.41 | $3.41 |
| September 2022 | $4.22 | $4.22 |
| August 2022 | $5.58 | $5.58 |
| July 2022 | $6.40 | $6.40 |
| June 2022 | $10.72 | $0.21 |
| May 2022 | $9.88 | $0.20 |
| April 2022 | $13.50 | $0.27 |
| March 2022 | $16.50 | $0.33 |
| February 2022 | $13.72 | $0.28 |
| January 2022 | $31.82 | $0.64 |
| December 2021 | $46.50 | $0.93 |
| November 2021 | $65 | $1.30 |
| October 2021 | $88 | $1.76 |
| September 2021 | $103.50 | $2.07 |
| August 2021 | $99.50 | $1.99 |
| July 2021 | $95.50 | $1.91 |
| June 2021 | $119 | $2.38 |
| May 2021 | $111.50 | $2.23 |
| April 2021 | $119 | $2.38 |
| March 2021 | $153.50 | $3.07 |
| February 2021 | $171 | $3.42 |
| January 2021 | $185 | $3.70 |
| December 2020 | $213 | $4.26 |
| November 2020 | $318 | $1.59 |
| October 2020 | $234 | $1.17 |
| September 2020 | $276 | $1.38 |
| August 2020 | $254.02 | $1.27 |
| July 2020 | $370 | $1.85 |
| June 2020 | $310 | $1.55 |
| May 2020 | $264 | $1.32 |
| April 2020 | $181.98 | $0.91 |
| March 2020 | $192 | $0.96 |
| February 2020 | $229.48 | $1.15 |
| January 2020 | $262 | $1.31 |
| December 2019 | $452 | $2.26 |
| November 2019 | $424 | $2.12 |
| October 2019 | $648 | $0.13 |
| September 2019 | $851 | $0.17 |
| August 2019 | $1,067.50 | $0.21 |
| July 2019 | $1,449 | $0.29 |
| June 2019 | $1,750.50 | $0.35 |
| May 2019 | $1,550 | $0.31 |
| April 2019 | $1,690 | $0.34 |
| March 2019 | $1,675 | $0.34 |
| February 2019 | $1,635 | $0.33 |
| January 2019 | $1,150 | $0.23 |
| December 2018 | $872 | $0.17 |
| November 2018 | $1,200 | $0.24 |
| October 2018 | $1,624 | $0.32 |
| September 2018 | $6,500 | $1.30 |
| August 2018 | $7,355.50 | $1.47 |
| July 2018 | $7,150 | $1.43 |
| June 2018 | $5,150 | $1.03 |
| May 2018 | $3,900 | $0.78 |
| April 2018 | $5,750 | $1.15 |
| March 2018 | $8,200 | $1.64 |
| February 2018 | $10,900 | $2.18 |
| January 2018 | $12,750 | $2.55 |
| December 2017 | $15,500 | $3.10 |
| November 2017 | $13,750 | $2.75 |
| October 2017 | $32,550 | $6.51 |
| September 2017 | $32,550 | $6.51 |
| August 2017 | $34,250 | $6.85 |
| July 2017 | $32,550 | $6.51 |
| June 2017 | $45,000 | $9 |
| May 2017 | $32,550 | $6.51 |
| April 2017 | $32,550 | $6.51 |
| March 2017 | $32,550 | $6.51 |
| February 2017 | $32,750 | $6.55 |
| January 2017 | $32,550 | $6.51 |
| December 2016 | $32,550 | $6.51 |
| November 2016 | $32,550 | $6.51 |
| October 2016 | $32,550 | $6.51 |
| September 2016 | $35,000 | $7 |
| August 2016 | $32,550 | $6.51 |
| July 2016 | $32,550 | $6.51 |
| June 2016 | $32,550 | $6.51 |
| May 2016 | $32,550 | $6.51 |
| April 2016 | $32,550 | $6.51 |
| March 2016 | $35,000 | $7 |
| February 2016 | $32,500 | $6.50 |
| January 2016 | $30,100 | $6.02 |
| December 2015 | $33,000 | $6.60 |
| November 2015 | $29,300 | $5.86 |
| October 2015 | $26,900 | $5.38 |
| September 2015 | $27,150 | $5.43 |
| August 2015 | $21,250 | $4.25 |
| July 2015 | $18,300 | $3.66 |
| June 2015 | $16,500 | $3.30 |
| May 2015 | $8,750 | $1.75 |
| April 2015 | $4,402.17 | $0.88 |
| March 2015 | $2,641.30 | $0.53 |
| February 2015 | $3,521.74 | $0.70 |
| January 2015 | $3,521.74 | $0.70 |
| December 2014 | $4,842.39 | $0.97 |
| November 2014 | $5,282.61 | $1.06 |
| October 2014 | $8,540.22 | $1.71 |
| September 2014 | $8,804.35 | $1.76 |
| August 2014 | $12,061.95 | $2.41 |
| July 2014 | $6,603.26 | $1.32 |
| June 2014 | $8,892.39 | $1.78 |
| May 2014 | $7,043.48 | $1.41 |
| April 2014 | $6,163.04 | $1.23 |
| March 2014 | $7,043.48 | $1.41 |
| February 2014 | $7,923.91 | $1.58 |
| January 2014 | $11,533.70 | $2.31 |
| December 2013 | $6,163.04 | $1.23 |
| November 2013 | $2,289.13 | $0.46 |
| October 2013 | $1,144.56 | $0.23 |
| September 2013 | $1,135.76 | $0.23 |
| August 2013 | $1,065.33 | $0.21 |
| July 2013 | $880.44 | $0.18 |
| June 2013 | $1,320.65 | $0.26 |
| May 2013 | $1,320.65 | $0.26 |
| April 2013 | $2,051.41 | $0.41 |
| March 2013 | $1,866.52 | $0.37 |
| February 2013 | $1,848.91 | $0.37 |
| January 2013 | $704.35 | $0.14 |
| December 2012 | $721.96 | $0.14 |
| November 2012 | $316.96 | $0.06 |
| October 2012 | $968.48 | $0.19 |
| September 2012 | $880.44 | $0.18 |
| August 2012 | $968.48 | $0.19 |
| July 2012 | $968.48 | $0.19 |
| June 2012 | $2,201.09 | $0.44 |
| May 2012 | $2,201.09 | $0.44 |
| April 2012 | $2,201.09 | $0.44 |
| March 2012 | $1,461.52 | $0.29 |
| February 2012 | $2,333.15 | $0.47 |
| January 2012 | $2,333.15 | $0.47 |
| December 2011 | $2,289.13 | $0.46 |
| November 2011 | $3,961.96 | $0.79 |
| October 2011 | $3,565.76 | $0.71 |
| September 2011 | $2,553.26 | $0.51 |
| August 2011 | $1,364.67 | $0.27 |
| July 2011 | $2,729.35 | $0.55 |
| June 2011 | $2,553.26 | $0.51 |
| May 2011 | $3,521.74 | $0.70 |
| April 2011 | $6,339.13 | $1.27 |
| March 2011 | $2,861.41 | $0.57 |
| February 2011 | $3,785.87 | $0.76 |
| January 2011 | $3,961.96 | $0.79 |
| December 2010 | $3,961.96 | $0.79 |
| November 2010 | $2,016.20 | $0.40 |
| October 2010 | $1,848.91 | $0.37 |
| September 2010 | $1,892.94 | $0.38 |
| August 2010 | $1,760.87 | $0.35 |
| July 2010 | $3,521.74 | $0.70 |
| June 2010 | $2,676.52 | $0.54 |
| May 2010 | $1,760.87 | $0.35 |
| April 2010 | $880.44 | $0.18 |
| March 2010 | $880.44 | $0.18 |
| February 2010 | $880.44 | $0.18 |
| January 2010 | $677.94 | $0.14 |
| December 2009 | $1,760.87 | $0.35 |
| November 2009 | $2,201.09 | $0.44 |
| October 2009 | $2,729.35 | $0.55 |
| September 2009 | $2,993.48 | $0.60 |
| August 2009 | $924.46 | $0.18 |
| July 2009 | $880.44 | $0.18 |
| June 2009 | $308.15 | $0.06 |
| May 2009 | $220.11 | $0.04 |
| April 2009 | $1,100.54 | $0.22 |
| March 2009 | $5,282.61 | $1.06 |
| February 2009 | $12,326.08 | $2.46 |
| January 2009 | $8,804.35 | $1.76 |
| December 2008 | $8,804.35 | $1.76 |
| November 2008 | $11,445.66 | $0.23 |
| October 2008 | $13,294.56 | $0.27 |
| September 2008 | $14,086.96 | $0.28 |
| August 2008 | $14,086.96 | $0.28 |
| July 2008 | $17,608.70 | $0.35 |
| June 2008 | $16,288.04 | $0.33 |
| May 2008 | $24,652.18 | $0.49 |
| April 2008 | $23,771.74 | $0.48 |
| March 2008 | $15,754.76 | $0.70 |
| February 2008 | $17,724.12 | $0.79 |
| January 2008 | $16,345.57 | $0.73 |
| December 2007 | $16,345.57 | $0.73 |
| November 2007 | $17,724.12 | $0.79 |
| October 2007 | $16,503.12 | $0.74 |
| September 2007 | $18,117.98 | $0.81 |
| August 2007 | $17,527.18 | $0.78 |
| July 2007 | $20,087.33 | $0.90 |
| June 2007 | $17,330.24 | $0.78 |
| May 2007 | $17,724.12 | $0.79 |
| April 2007 | $14,967.03 | $0.67 |
| March 2007 | $11,343.43 | $0.51 |
| February 2007 | $8,271.25 | $0.37 |
| January 2007 | $6,892.71 | $0.31 |
| December 2006 | $6,892.71 | $0.31 |
| November 2006 | $7,089.65 | $0.32 |
| October 2006 | $7,168.42 | $0.32 |
| September 2006 | $7,129.03 | $0.32 |
| August 2006 | $5,514.17 | $0.25 |
| July 2006 | $5,908.04 | $0.26 |
| June 2006 | $5,908.04 | $0.26 |
| May 2006 | $6,695.78 | $0.30 |
| April 2006 | $9,295.31 | $0.42 |
| March 2006 | $7,877.38 | $0.35 |
| February 2006 | $8,665.12 | $0.39 |
| January 2006 | $8,704.51 | $0.39 |
| December 2005 | $15,754.76 | $0.70 |
| November 2005 | $20,875.06 | $0.93 |
| October 2005 | $20,481.19 | $0.92 |
| September 2005 | $23,632.15 | $1.06 |
| August 2005 | $22,844.41 | $1.02 |
| July 2005 | $27,570.84 | $1.23 |
| June 2005 | $23,238.29 | $1.04 |
| May 2005 | $23,632.15 | $1.06 |
| April 2005 | $25,601.50 | $1.14 |
| March 2005 | $33,478.88 | $1.50 |
| February 2005 | $27,570.84 | $1.23 |
| January 2005 | $23,632.15 | $1.06 |
| December 2004 | $27,570.84 | $1.23 |
| November 2004 | $29,540.19 | $1.32 |
| October 2004 | $27,570.84 | $1.23 |
| September 2004 | $31,509.53 | $1.41 |
| August 2004 | $41,356.26 | $1.85 |
| July 2004 | $20,875.06 | $0.93 |
| June 2004 | $33,478.88 | $1.50 |
| May 2004 | $31,509.53 | $1.41 |
| April 2004 | $47,264.30 | $2.11 |
| March 2004 | $47,264.30 | $2.11 |
| February 2004 | $61,049.72 | $2.73 |
| January 2004 | $51,203.01 | $2.29 |
| December 2003 | $43,325.63 | $1.94 |
| November 2003 | $72,865.80 | $3.26 |
| October 2003 | $17,724.12 | $0.79 |
| September 2003 | $15,754.76 | $0.70 |
| August 2003 | $16,148.64 | $0.72 |
| July 2003 | $19,693.46 | $0.88 |
| June 2003 | $25,601.50 | $1.14 |
| May 2003 | $23,632.15 | $1.06 |
| April 2003 | $17,724.12 | $0.79 |
| March 2003 | $21,662.81 | $0.97 |
| February 2003 | $22,056.67 | $0.99 |
| January 2003 | $27,570.84 | $1.23 |
| December 2002 | $25,207.63 | $1.13 |
| November 2002 | $31,509.53 | $1.41 |
| October 2002 | $33,478.88 | $1.50 |
| September 2002 | $35,448.23 | $1.58 |
| August 2002 | $33,478.88 | $1.50 |
| July 2002 | $31,509.53 | $1.41 |
| June 2002 | $41,356.26 | $1.85 |
| May 2002 | $39,386.92 | $1.76 |
| April 2002 | $38,993.06 | $1.74 |
| March 2002 | $47,264.30 | $2.11 |
| February 2002 | $55,141.67 | $2.46 |
| January 2002 | $51,203.01 | $2.29 |
| December 2001 | $45,294.96 | $2.02 |
| November 2001 | $47,264.30 | $2.11 |
| October 2001 | $66,957.76 | $2.99 |
| September 2001 | $64,988.42 | $2.90 |
| August 2001 | $76,804.47 | $3.43 |
| July 2001 | $72,865.80 | $3.26 |
| June 2001 | $94,528.60 | $4.23 |
| May 2001 | $98,467.30 | $4.40 |
| April 2001 | $114,222.06 | $5.11 |
| March 2001 | $110,775.72 | $4.95 |
| February 2001 | $181,179.82 | $8.10 |
| January 2001 | $200,873.32 | $8.98 |
| December 2000 | $90,589.93 | $4.05 |
| November 2000 | $128,007.48 | $5.72 |
| October 2000 | $224,505.44 | $10.04 |
| September 2000 | $224,505.44 | $10.04 |
| August 2000 | $270,785.08 | $12.11 |
| July 2000 | $344,635.54 | $15.41 |
| June 2000 | $270,785.08 | $12.11 |
| May 2000 | $258,476.66 | $11.56 |
| April 2000 | $344,635.54 | $15.41 |
| March 2000 | $566,187.14 | $25.31 |
| February 2000 | $800,046.96 | $35.77 |
| January 2000 | $750,813.22 | $33.57 |
| December 1999 | $363,098.11 | $16.23 |
| November 1999 | $224,505.44 | $10.04 |
| October 1999 | $129,976.81 | $5.81 |
| September 1999 | $129,976.81 | $5.81 |
| August 1999 | $185,118.48 | $8.28 |
| July 1999 | $263,892.37 | $11.80 |
| June 1999 | $78,773.84 | $3.52 |
| May 1999 | $110,283.39 | $4.93 |
| April 1999 | $63,019.05 | $2.82 |
| March 1999 | $43,325.63 | $1.94 |
| February 1999 | $63,019.05 | $2.82 |
| January 1999 | $98,467.30 | $4.40 |
| December 1998 | $36,925.24 | $1.65 |
| November 1998 | $73,850.47 | $3.30 |
| October 1998 | $73,850.47 | $3.30 |
| September 1998 | $73,850.47 | $3.30 |
| August 1998 | $73,850.47 | $3.30 |
| July 1998 | $172,317.77 | $7.70 |
| June 1998 | $283,093.49 | $12.66 |
| May 1998 | $381,560.72 | $17.06 |
| April 1998 | $393,869.21 | $17.61 |
| March 1998 | $369,252.38 | $16.51 |
| February 1998 | $664,654.25 | $29.72 |
| January 1998 | $886,205.54 | $39.62 |
| December 1997 | $590,803.82 | $26.41 |
| November 1997 | $984,673.04 | $44.02 |
| October 1997 | $898,514.07 | $40.17 |
| September 1997 | $861,588.86 | $38.52 |
| August 1997 | $590,803.82 | $26.41 |
| July 1997 | $443,102.96 | $19.81 |
| June 1997 | $689,270.93 | $30.82 |
| May 1997 | $393,869.21 | $17.61 |
| April 1997 | $467,719.64 | $20.91 |
| March 1997 | $590,803.82 | $26.41 |
| February 1997 | $640,037.57 | $28.61 |
| January 1997 | $1,000,000 | $51.72 |
| December 1996 | $1,000,000 | $63.83 |
| November 1996 | $1,000,000 | $62.73 |
| October 1996 | $1,000,000 | $53.93 |
| September 1996 | $1,000,000 | $66.03 |
| August 1996 | $1,000,000 | $74.84 |
| July 1996 | $1,000,000 | $72.64 |
| June 1996 | $1,000,000 | $89.14 |
| May 1996 | $1,000,000 | $85.84 |
| April 1996 | $1,000,000 | $83.64 |
| March 1996 | $1,000,000 | $88.04 |
| February 1996 | $1,000,000 | $68.23 |
| January 1996 | $1,000,000 | $79.24 |
| December 1995 | $1,000,000 | $77.04 |
| November 1995 | $1,000,000 | $70.44 |
| October 1995 | $1,000,000 | $77.04 |
| September 1995 | $1,000,000 | $97.95 |
| August 1995 | $1,000,000 | $76.49 |
ENVB
Price: $0.98
52 week price:
Earnings Per Share: -8.09 USD
P/E Ratio: -0.07
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 3818
Market Capitalization: 6.8 million