1.15
price down icon5.74%   -0.07
after-market 시간 외 거래: 1.23 0.08 +6.96%
loading

Enveric Biosciences Inc 주식 (ENVB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $1.23 $1.14 $0.0942 162,837.0 -5.74%
2025-07-31 $1.26 $1.21 $0.05 106,214.0 -0.81%
2025-07-30 $1.26 $1.21 $0.0479 45,941.0 +0.00%
2025-07-29 $1.30 $1.21 $0.09 97,192.0 -2.38%
2025-07-28 $1.33 $1.24 $0.09 82,951.0 -3.82%
2025-07-25 $1.34 $1.26 $0.075 82,840.0 -0.76%
2025-07-24 $1.37 $1.31 $0.06 134,200.0 -3.65%
2025-07-23 $1.40 $1.37 $0.03 66,111.0 -2.84%
2025-07-22 $1.46 $1.33 $0.1328 258,390.0 +2.92%
2025-07-21 $1.40 $1.33 $0.07 178,137.0 +3.79%
2025-07-18 $1.34 $1.25 $0.089 149,288.0 +3.13%
2025-07-17 $1.29 $1.24 $0.05 102,432.0 +1.59%
2025-07-16 $1.28 $1.20 $0.08 148,708.0 +2.44%
2025-07-15 $1.29 $1.18 $0.11 1,064,259.0 -8.21%
2025-07-14 $1.34 $1.29 $0.0497 40,538.0 +2.29%
2025-07-11 $1.36 $1.30 $0.055 61,216.0 -2.96%
2025-07-10 $1.36 $1.31 $0.0549 92,725.0 +0.00%
2025-07-09 $1.35 $1.28 $0.0726 85,159.0 +4.65%
2025-07-08 $1.31 $1.26 $0.0499 54,213.0 +1.57%
2025-07-07 $1.27 $1.25 $0.025 39,729.0 +0.79%

Enveric Biosciences Inc 주식 (ENVB) 연도별 가격 이력

이 심층 분석에서는 Enveric Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENVB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enveric Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $1.23 $1.14 $0.0942 162,837.0 +0.00%
2025-07 $1.46 $1.14 $0.3228 3,190,279.0 -4.96%
2025-06 $1.36 $1.18 $0.18 3,692,191.0 +2.54%
2025-05 $1.49 $1.11 $0.3754 7,791,338.0 -10.61%
2025-04 $1.42 $1.01 $0.41 1,202,461.0 -5.04%
2025-03 $2.92 $1.37 $1.55 3,340,954.0 -50.36%
2025-02 $4.50 $1.13 $3.37 162,079,726.0 +33.97%
2025-01 $8.03 $2.00 $6.03 4,461,579.1 -61.12%

Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $5.62 $4.43 $1.19 241,911.6 -1.12%
2024-11 $7.88 $4.58 $3.30 368,298.3 -33.87%
2024-10 $8.33 $5.41 $2.91 1,681,729.5 +5.32%
2024-09 $8.40 $6.75 $1.65 144,509.9 -6.58%
2024-08 $8.95 $6.75 $2.20 443,648.4 +7.98%
2024-07 $11.55 $6.15 $5.40 4,169,629.0 -24.96%
2024-06 $11.97 $9.07 $2.89 112,145.1 -19.72%
2024-05 $15.45 $10.91 $4.54 1,662,305.2 -17.02%
2024-04 $17.85 $12.45 $5.40 328,122.6 -6.00%
2024-03 $28.50 $15.00 $13.50 5,031,130.1 -31.03%
2024-02 $43.80 $9.73 $34.06 12,869,512.0 +95.42%
2024-01 $20.25 $10.65 $9.60 160,682.7 -42.92%

Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $27.75 $18.30 $9.45 106,006.5 -12.16%
2023-11 $30.00 $20.70 $9.30 12,848.8 -15.43%
2023-10 $42.00 $25.50 $16.50 27,390.1 -26.47%
2023-09 $40.95 $30.45 $10.50 39,493.7 +10.19%
2023-08 $58.47 $30.45 $28.02 226,396.7 -20.88%
2023-07 $52.35 $34.80 $17.55 114,575.2 -18.99%
2023-06 $71.70 $46.05 $25.65 194,222.2 -19.57%
2023-05 $104.7 $20.85 $83.85 14,528,179.0 +128.79%
2023-04 $31.35 $19.50 $11.85 85,943.9 +10.05%
2023-03 $32.85 $24.00 $8.85 27,031.2 -20.37%
2023-02 $48.15 $31.35 $16.80 30,206.5 -27.18%
2023-01 $46.20 $30.30 $15.90 64,812.6 +37.98%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
자본화:     |  볼륨(24시간):