About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ENVB
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Enveric Biosciences GAAP EPS of -$13.00 misses by $0.54
- Enveric Biosciences gets new finance chief
- FDA issues final guidance on cannabis-based drugs for developers
- Enveric abandons EVM101 psilocybin drug program in favor of EB-373 for anxiety disorders
- Enveric Biosciences to raise $8M in stock offering for corporate use
- Enveric to spin out cannabinoid pipeline into a public company
- Enveric Biosciences GAAP EPS of -$2.07 misses by $1.56
- Enveric Biosciences down 47% on pricing $10M stock offering
- Enveric Biosciences slumps down on launching stock offering
- New medical chief at Enveric Biosciences
- Preclinical results of Enveric cannabidiol candidate support move into phase 1
- Enveric says AI tool identified viable psychedelic molecules for further studies
- Enveric Biosciences shares rise after closing MagicMed acquisition
- Enveric gets Israeli Ministry of Health's nod for early-stage EV101 cancer trial
- Enveric Bio shares rise 6% on acquisition of MagicMed Industries
- Enveric Biosciences reports Q1 results
- Enveric Biosciences reports FY results
- Enveric shares jump on Diverse Biotech deal
- Enveric shares surge on Diverse Biotech license deal
- Enveric inks development and exclusive supply deal with PureForm Global
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Feb 9 | 2.11 | 2.35 |
2.36
|
2.05
|
79.3K | -10.97% | |||
| Feb 6 | 2.37 | 2.35 |
2.59
|
2.14
|
84.3K | -9.89% | |||
| Feb 5 | 2.63 | 2.75 |
2.81
|
2.59
|
46.7K | -7.39% | |||
| Feb 4 | 2.84 | 2.91 |
2.93
|
2.76
|
43.0K | -3.73% | |||
| Feb 3 | 2.95 | 3.05 |
3.05
|
2.78
|
24.7K | 1.37% | |||
| Feb 2 | 2.91 | 2.74 |
3.11
|
2.71
|
49.4K | 0% | |||
| Jan 30 | 2.91 | 3.02 |
3.13
|
2.91
|
56.7K | -5.21% | |||
| Jan 29 | 3.07 | 3.41 |
3.41
|
3.02
|
201K | -12.03% | |||
| Jan 28 | 3.49 | 3.61 |
3.67
|
3.4
|
255K | -21.22% | |||
| Jan 27 | 4.43 | 4.2 |
4.67
|
4.12
|
72.8K | 6.49% | |||
| Jan 26 | 4.16 | 4.04 |
4.27
|
4
|
23.7K | -1.65% | |||
| Jan 23 | 4.23 | 4.2 |
4.33
|
4.19
|
12.5K | -0.7% | |||
| Jan 22 | 4.26 | 4.14 |
4.32
|
4.07
|
32.3K | 2.16% | |||
| Jan 21 | 4.17 | 3.76 |
4.2
|
3.76
|
39.5K | 3.22% | |||
| Jan 20 | 4.04 | 3.78 |
4.17
|
3.78
|
65.0K | 3.06% | |||
| Jan 16 | 3.92 | 4 |
4.07
|
3.86
|
28.0K | -3.92% | |||
| Jan 15 | 4.08 | 4.06 |
4.24
|
3.91
|
55.2K | -1.69% | |||
| Jan 14 | 4.15 | 3.76 |
4.23
|
3.66
|
100K | 10.37% | |||
| Jan 13 | 3.76 | 3.82 |
3.84
|
3.67
|
45.6K | -1.57% | |||
| Jan 12 | 3.82 | 3.91 |
3.94
|
3.76
|
81.1K | -3.54% | |||
| Jan 9 | 3.96 | 4.18 |
4.18
|
3.95
|
22.3K | -2.94% | |||
| Jan 8 | 4.08 | 4.15 |
4.29
|
4.08
|
25.5K | -1.69% | |||
| Jan 7 | 4.15 | 4.09 |
4.2
|
4
|
18.9K | 2.72% | |||
| Jan 6 | 4.04 | 4.06 |
4.08
|
3.83
|
30.6K | 0.25% | |||
| Jan 5 | 4.03 | 3.71 |
4.09
|
3.71
|
40.2K | 9.81% | |||
| Jan 2 | 3.67 | 3.61 |
3.75
|
3.5
|
43.2K | 1.10% | |||
| Dec 31, 2025 | 3.63 | 3.92 |
3.92
|
3.6
|
44.9K | -7.16% | |||
| Dec 30, 2025 | 3.91 | 3.76 |
3.98
|
3.7
|
76.9K | 5.11% | |||
| Dec 29, 2025 | 3.72 | 4.29 |
4.3
|
3.71
|
225K | -9.49% | |||
| Dec 26, 2025 | 4.11 | 4.61 |
4.61
|
4.11
|
78.2K | -11.42% | |||
| Dec 25, 2025 | 4.64 | 4.61 |
4.64
|
4.64
|
27.9K | 0% | |||
| Dec 24, 2025 | 4.64 | 4.74 |
4.83
|
4.62
|
27.9K | -0.64% | |||
| Dec 23, 2025 | 4.67 | 5.15 |
5.15
|
4.65
|
75.6K | -10.88% | |||
| Dec 22, 2025 | 5.24 | 5.08 |
5.34
|
5.04
|
71.7K | 3.15% | |||
| Dec 19, 2025 | 5.08 | 4.95 |
5.15
|
4.9
|
62.4K | 0.59% | |||
| Dec 18, 2025 | 5.05 | 5.61 |
5.68
|
4.97
|
93.2K | -8.68% | |||
| Dec 17, 2025 | 5.53 | 5.25 |
5.79
|
5.2
|
82.0K | 5.53% | |||
| Dec 16, 2025 | 5.24 | 4.98 |
5.37
|
4.85
|
105K | -2.24% | |||
| Dec 15, 2025 | 5.36 | 5.15 |
5.55
|
4.55
|
203K | -1.29% | |||
| Dec 12, 2025 | 5.43 | 6.23 |
6.23
|
5.35
|
294K | -0.18% | |||
| Dec 11, 2025 | 5.44 | 8.97 |
10.26
|
5.05
|
1.6M | -47.34% | |||
| Dec 10, 2025 | 10.33 | 11.66 |
13.25
|
8.6
|
35.0M | 74.49% | |||
| Dec 9, 2025 | 5.92 | 6.04 |
6.4
|
5.75
|
3.0M | -2.47% | |||
| Dec 8, 2025 | 6.07 | 6.88 |
6.88
|
6.07
|
58.7K | -10.6% | |||
| Dec 5, 2025 | 6.79 | 5.99 |
6.99
|
5.6
|
114K | 11.13% | |||
| Dec 4, 2025 | 6.11 | 6.01 |
6.47
|
5.88
|
52.3K | 3.56% | |||
| Dec 3, 2025 | 5.9 | 5.61 |
6
|
5.6
|
20.5K | 1.37% | |||
| Dec 2, 2025 | 5.82 | 5.6 |
5.87
|
5.47
|
13.5K | 1.75% | |||
| Dec 1, 2025 | 5.72 | 5.62 |
5.87
|
5.62
|
7.3K | -0.35% | |||
| Nov 28, 2025 | 5.74 | 5.73 |
6.06
|
5.7
|
4.0K | -0.69% | |||
| Nov 26, 2025 | 5.78 | 5.9 |
6.1
|
5.68
|
21.7K | -2.69% | |||
| Nov 25, 2025 | 5.94 | 5.83 |
6
|
5.65
|
9.7K | 3.13% | |||
| Nov 24, 2025 | 5.76 | 5.94 |
6.13
|
5.72
|
27.5K | -3.52% | |||
| Nov 21, 2025 | 5.97 | 5.86 |
6.2
|
5.78
|
34.8K | 2.05% | |||
| Nov 20, 2025 | 5.85 | 6.11 |
6.54
|
5.65
|
52.8K | 0.17% | |||
| Nov 19, 2025 | 5.84 | 5.67 |
6.09
|
5.6
|
55.0K | 3% | |||
| Nov 18, 2025 | 5.67 | 4.91 |
5.81
|
4.91
|
69.3K | 14.08% | |||
| Nov 17, 2025 | 4.97 | 5.25 |
5.52
|
4.88
|
23.0K | -5.87% | |||
| Nov 14, 2025 | 5.28 | 5.34 |
5.55
|
5.2
|
27.6K | -3.3% | |||
| Nov 13, 2025 | 5.46 | 5.89 |
5.98
|
5.46
|
22.6K | 0% | |||