Enveric Biosciences Inc (ENVB)
0.8214
-0.02
(-2.21%)
USD |
NASDAQ |
May 20, 16:00
0.90
+0.08
(+9.57%)
Pre-Market: 08:14
Enveric Biosciences Price: 0.8214 for May 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2024 | 0.84 | 0.8599 | 0.8081 | 0.8214 | 111244.0 |
| May 17, 2024 | 0.87 | 0.885 | 0.84 | 0.84 | 210204.0 |
| May 16, 2024 | 0.788 | 0.945 | 0.783 | 0.90 | 1.198M |
| May 15, 2024 | 0.815 | 0.815 | 0.785 | 0.788 | 181788.0 |
| May 14, 2024 | 0.8154 | 0.85 | 0.80 | 0.8205 | 733370.0 |
| May 13, 2024 | 0.88 | 0.9072 | 0.84 | 0.8406 | 570788.0 |
| May 10, 2024 | 0.899 | 0.94 | 0.8765 | 0.89 | 690195.0 |
| May 09, 2024 | 0.9044 | 0.99 | 0.901 | 0.92 | 951008.0 |
| May 08, 2024 | 1.01 | 1.03 | 0.8249 | 0.98 | 19.18M |
| May 07, 2024 | 0.90 | 0.94 | 0.88 | 0.89 | 94276.00 |
| May 06, 2024 | 0.975 | 0.98 | 0.90 | 0.92 | 91102.00 |
| May 03, 2024 | 0.9231 | 1.02 | 0.9231 | 0.98 | 210159.0 |
| May 02, 2024 | 0.94 | 0.9549 | 0.905 | 0.9255 | 147269.0 |
| May 01, 2024 | 0.955 | 0.955 | 0.901 | 0.9298 | 109895.0 |
| Apr 30, 2024 | 0.92 | 0.955 | 0.915 | 0.94 | 161789.0 |
| Apr 29, 2024 | 0.905 | 0.9498 | 0.905 | 0.9498 | 56021.00 |
| Apr 26, 2024 | 0.93 | 0.9448 | 0.892 | 0.895 | 58269.00 |
| Apr 25, 2024 | 0.934 | 0.9583 | 0.88 | 0.90 | 88601.00 |
| Apr 24, 2024 | 0.881 | 0.98 | 0.881 | 0.934 | 184679.0 |
| Apr 23, 2024 | 0.8752 | 0.899 | 0.8558 | 0.8974 | 71434.00 |
| Apr 22, 2024 | 0.871 | 0.89 | 0.8558 | 0.861 | 110502.0 |
| Apr 19, 2024 | 0.92 | 0.95 | 0.88 | 0.8806 | 131659.0 |
| Apr 18, 2024 | 0.94 | 0.9594 | 0.898 | 0.938 | 89335.00 |
| Apr 17, 2024 | 0.925 | 0.96 | 0.882 | 0.882 | 82051.00 |
| Apr 16, 2024 | 0.92 | 0.9458 | 0.89 | 0.911 | 114812.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.742
Minimum
Jan 31 2024
1841.00
Maximum
Jun 17 2019
221.61
Average
82.50
Median
Aug 19 2021
Price Benchmarks
| Societal CDMO Inc (DELISTED) | 1.10 |
| Seelos Therapeutics Inc | 1.745 |
| Cardiff Oncology Inc | 3.54 |
| BioVie Inc | 0.4711 |
| Adial Pharmaceuticals Inc | 1.500 |
Price Related Metrics
| PS Ratio | 0.0558 |
| Price to Book Value | 0.9824 |
| Earnings Yield | -781.6% |
| Market Cap | 6.368M |