XNAS
Datos históricos de Enveric Biosciences, Inc.
Enveric Biosciences, Inc. · ENVB
$1.48
▲ +0.03 (+1.72%)
Última operación · 11/10/2026, 0:13:01 UTC
- Variación en el periodo
- −81.29%
- Máximo
- US$13.25
- 10 de diciembre de 2025
- Mínimo
- US$1.17
- 26 de agosto de 2026
- Volumen medio diario
- 1.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.48 | 1.50 | 1.44 | 1.45 | −4.61% | 50,246.81 |
| 8 oct 2026 | 1.47 | 1.53 | 1.46 | 1.52 | +1.67% | 64,867.353 |
| 7 oct 2026 | 1.45 | 1.51 | 1.45 | 1.50 | +1.70% | 41,370.102 |
| 6 oct 2026 | 1.53 | 1.53 | 1.43 | 1.47 | −2.65% | 50,964.886 |
| 5 oct 2026 | 1.46 | 1.53 | 1.45 | 1.51 | +2.03% | 54,328.266 |
| 2 oct 2026 | 1.51 | 1.53 | 1.46 | 1.48 | +1.37% | 72,978.724 |
| 1 oct 2026 | 1.46 | 1.48 | 1.41 | 1.46 | −1.68% | 83,632.027 |
| 30 sep 2026 | 1.44 | 1.53 | 1.42 | 1.49 | +2.41% | 57,070.459 |
| 29 sep 2026 | 1.46 | 1.48 | 1.42 | 1.45 | −1.36% | 46,473.974 |
| 28 sep 2026 | 1.51 | 1.56 | 1.45 | 1.47 | −2.00% | 63,605.188 |
| 25 sep 2026 | 1.52 | 1.53 | 1.48 | 1.50 | −2.91% | 38,233.395 |
| 24 sep 2026 | 1.57 | 1.58 | 1.48 | 1.55 | −1.28% | 85,017.436 |
| 23 sep 2026 | 1.58 | 1.60 | 1.52 | 1.57 | +1.62% | 114,948.767 |
| 22 sep 2026 | 1.54 | 1.61 | 1.52 | 1.54 | −1.28% | 47,389.264 |
| 21 sep 2026 | 1.64 | 1.65 | 1.55 | 1.56 | −3.70% | 52,417.002 |
| 18 sep 2026 | 1.62 | 1.65 | 1.52 | 1.62 | +1.89% | 158,566.67 |
| 17 sep 2026 | 1.49 | 1.64 | 1.49 | 1.59 | +6.71% | 172,685.764 |
| 16 sep 2026 | 1.45 | 1.54 | 1.45 | 1.49 | +2.05% | 52,119.575 |
| 15 sep 2026 | 1.47 | 1.53 | 1.44 | 1.46 | −1.35% | 75,322.64 |
| 14 sep 2026 | 1.42 | 1.54 | 1.41 | 1.48 | +4.23% | 104,933.625 |
| 11 sep 2026 | 1.45 | 1.48 | 1.42 | 1.42 | −2.74% | 38,749.308 |
| 10 sep 2026 | 1.45 | 1.46 | 1.42 | 1.46 | +0.34% | 11,468.788 |
| 9 sep 2026 | 1.48 | 1.48 | 1.40 | 1.46 | +2.46% | 29,791.426 |
| 8 sep 2026 | 1.38 | 1.45 | 1.38 | 1.42 | +2.16% | 51,547.361 |
| 4 sep 2026 | 1.40 | 1.45 | 1.36 | 1.39 | −3.47% | 56,742.93 |
| 3 sep 2026 | 1.47 | 1.47 | 1.37 | 1.44 | 0.00% | 42,959.158 |
| 2 sep 2026 | 1.40 | 1.44 | 1.37 | 1.44 | +5.11% | 21,276.55 |
| 1 sep 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 0.00% | 20,993.576 |
| 31 ago 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 0.00% | 38,529.793 |
| 28 ago 2026 | 1.41 | 1.41 | 1.34 | 1.37 | 0.00% | 22,213.803 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.