기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Enveric Biosciences Inc | ENVB | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.485 | 0.453 | 0.4899 | 0.4703 | 0.471 |
ENVB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.4998 | 0.5375 | 0.425 | 0.4659922 | 445,150 | -0.0398 | -7.96% |
1개월 | 0.6262 | 0.654 | 0.41 | 0.5070058 | 440,040 | -0.1662 | -26.54% |
3개월 | 0.9231 | 1.03 | 0.41 | 0.8394456 | 613,913 | -0.4631 | -50.17% |
6개월 | 0.903 | 2.92 | 0.41 | 1.30 | 2,500,836 | -0.443 | -49.06% |
1년 | 2.40 | 3.8978 | 0.41 | 1.32 | 1,263,598 | -1.94 | -80.83% |
3년 | 1.96 | 14.87 | 0.1551 | 1.94 | 1,603,738 | -1.50 | -76.53% |
5년 | 6.00 | 14.87 | 0.1551 | 2.57 | 1,965,997 | -5.54 | -92.33% |
ENVB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 7월(7) 2024 | 0.4703 | -0.0007 | -0.15% | 0.485 | 0.4899 | 0.453 | 311,102 |
26 7월(7) 2024 | 0.471 | -0.008 | -1.67% | 0.48 | 0.5375 | 0.4601 | 615,227 |
25 7월(7) 2024 | 0.479 | 0.026 | 5.74% | 0.4799 | 0.48 | 0.4446 | 226,954 |
24 7월(7) 2024 | 0.453 | -0.01 | -2.16% | 0.452 | 0.477 | 0.43 | 554,848 |
23 7월(7) 2024 | 0.463 | -0.007 | -1.49% | 0.52 | 0.53 | 0.45 | 521,893 |
20 7월(7) 2024 | 0.47 | -0.015 | -3.09% | 0.50 | 0.50 | 0.425 | 258,604 |
19 7월(7) 2024 | 0.485 | -0.03 | -5.83% | 0.5149 | 0.539899 | 0.481 | 158,506 |
18 7월(7) 2024 | 0.515 | -0.0199 | -3.72% | 0.53235 | 0.5499 | 0.4906 | 220,231 |
17 7월(7) 2024 | 0.5349 | -0.0051 | -0.94% | 0.51 | 0.543 | 0.49 | 454,418 |
16 7월(7) 2024 | 0.54 | 0.0238 | 4.61% | 0.5761 | 0.654 | 0.4815 | 2,952,920 |
13 7월(7) 2024 | 0.5162 | 0.0096 | 1.89% | 0.5305 | 0.55 | 0.50 | 150,354 |
12 7월(7) 2024 | 0.5066 | 0.0266 | 5.54% | 0.50 | 0.528 | 0.472 | 124,996 |
11 7월(7) 2024 | 0.48 | 0.0264 | 5.82% | 0.46 | 0.4828 | 0.4538 | 168,462 |
10 7월(7) 2024 | 0.4536 | -0.0564 | -11.06% | 0.52 | 0.53 | 0.41 | 613,796 |
09 7월(7) 2024 | 0.51 | 0.00 | 0.00% | 0.5134 | 0.5199 | 0.4917 | 180,115 |
06 7월(7) 2024 | 0.51 | -0.01 | -1.92% | 0.5202 | 0.53 | 0.49 | 173,056 |
04 7월(7) 2024 | 0.52 | -0.0322 | -5.83% | 0.5533 | 0.5533 | 0.50 | 216,288 |
03 7월(7) 2024 | 0.5522 | -0.0312 | -5.35% | 0.60 | 0.60 | 0.52 | 132,701 |
02 7월(7) 2024 | 0.5834 | -0.0428 | -6.83% | 0.6262 | 0.6395 | 0.561 | 117,934 |
29 6월(6) 2024 | 0.6262 | -0.0034 | -0.54% | 0.614 | 0.6296 | 0.605 | 97,567 |
28 6월(6) 2024 | 0.6296 | -0.0098 | -1.53% | 0.659 | 0.659 | 0.61 | 65,805 |