Stockscreener 앱 받기
0.353
3.29%
-0.012
시장 영업 전:
.32
-0.033
-9.35%
Enveric Biosciences Inc 주식 (ENVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.3701 | $0.3323 | $0.0378 | 227,718.0 | -3.29% |
| 2024-11-15 | $0.4199 | $0.3564 | $0.0635 | 336,059.0 | -8.06% |
| 2024-11-14 | $0.4363 | $0.3632 | $0.0731 | 251,719.0 | -2.62% |
| 2024-11-13 | $0.4421 | $0.395 | $0.0471 | 300,623.0 | -7.78% |
| 2024-11-12 | $0.52 | $0.4269 | $0.0931 | 2,090,998.0 | -7.39% |
| 2024-11-11 | $0.4827 | $0.4405 | $0.0422 | 265,196.0 | +1.14% |
| 2024-11-08 | $0.525 | $0.4575 | $0.0675 | 507,461.0 | -0.63% |
| 2024-11-07 | $0.4942 | $0.4511 | $0.0431 | 123,154.0 | +2.08% |
| 2024-11-06 | $0.50 | $0.465 | $0.035 | 56,373.0 | -1.04% |
| 2024-11-05 | $0.4956 | $0.4628 | $0.0328 | 74,221.0 | +1.34% |
| 2024-11-04 | $0.4813 | $0.4626 | $0.0187 | 142,502.0 | -5.63% |
| 2024-11-01 | $0.515 | $0.471 | $0.044 | 79,895.0 | -1.50% |
| 2024-10-31 | $0.5199 | $0.49 | $0.0299 | 94,335.0 | -0.60% |
| 2024-10-30 | $0.53 | $0.49 | $0.04 | 111,296.0 | -2.49% |
| 2024-10-29 | $0.55 | $0.515 | $0.035 | 78,483.0 | -3.67% |
| 2024-10-28 | $0.55 | $0.48 | $0.07 | 142,983.0 | +6.71% |
| 2024-10-25 | $0.548 | $0.5001 | $0.0479 | 149,724.0 | -5.86% |
| 2024-10-24 | $0.55 | $0.51 | $0.04 | 324,114.0 | -3.25% |
| 2024-10-23 | $0.555 | $0.487 | $0.068 | 270,119.0 | +2.57% |
| 2024-10-22 | $0.5495 | $0.4752 | $0.0743 | 447,767.0 | -0.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.525 | $0.3323 | $0.1927 | 4,683,637.0 | -29.29% |
| 2024-10 | $0.555 | $0.3608 | $0.1942 | 25,225,943.0 | +5.32% |
| 2024-09 | $0.56 | $0.4501 | $0.1099 | 2,167,648.0 | -6.58% |
| 2024-08 | $0.5966 | $0.4501 | $0.1465 | 6,654,726.0 | +7.98% |
| 2024-07 | $0.77 | $0.41 | $0.36 | 62,544,435.0 | -24.96% |
| 2024-06 | $0.7979 | $0.605 | $0.1929 | 1,682,176.0 | -19.72% |
| 2024-05 | $1.03 | $0.7273 | $0.3027 | 24,934,578.0 | -17.02% |
| 2024-04 | $1.19 | $0.83 | $0.36 | 4,921,839.0 | -6.00% |
| 2024-03 | $1.90 | $1.00 | $0.90 | 75,466,951.0 | -31.03% |
| 2024-02 | $2.92 | $0.649 | $2.27 | 193,042,680.0 | +95.42% |
| 2024-01 | $1.35 | $0.71 | $0.64 | 2,410,241.0 | -42.92% |
Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.85 | $1.22 | $0.63 | 1,590,097.0 | -12.16% |
| 2023-11 | $2.00 | $1.38 | $0.62 | 192,732.0 | -15.43% |
| 2023-10 | $2.80 | $1.70 | $1.10 | 410,852.0 | -26.47% |
| 2023-09 | $2.73 | $2.03 | $0.70 | 592,406.0 | +10.19% |
| 2023-08 | $3.90 | $2.03 | $1.87 | 3,395,951.0 | -20.88% |
| 2023-07 | $3.49 | $2.32 | $1.17 | 1,718,628.0 | -18.99% |
| 2023-06 | $4.78 | $3.07 | $1.71 | 2,913,333.0 | -19.57% |
| 2023-05 | $6.98 | $1.39 | $5.59 | 217,922,685.0 | +128.79% |
| 2023-04 | $2.09 | $1.30 | $0.79 | 1,289,159.0 | +10.05% |
| 2023-03 | $2.19 | $1.60 | $0.59 | 405,468.0 | -20.37% |
| 2023-02 | $3.21 | $2.09 | $1.12 | 453,097.0 | -27.18% |
| 2023-01 | $3.08 | $2.02 | $1.06 | 972,189.0 | +37.98% |
Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.10 | $1.57 | $1.53 | 1,093,956.0 | -27.53% |
| 2022-11 | $3.56 | $2.61 | $0.9499 | 805,335.0 | -15.84% |
| 2022-10 | $5.08 | $3.34 | $1.74 | 1,760,556.0 | -19.19% |
| 2022-09 | $6.48 | $4.20 | $2.28 | 1,953,705.0 | -24.37% |
| 2022-08 | $14.87 | $5.29 | $9.58 | 21,788,075.0 | -12.81% |
| 2022-07 | $18.50 | $5.90 | $12.60 | 3,987,124.4 | -40.27% |
| 2022-06 | $13.50 | $8.88 | $4.62 | 657,436.3 | +8.40% |
| 2022-05 | $14.50 | $8.50 | $6.00 | 670,328.8 | -26.80% |
| 2022-04 | $18.30 | $12.30 | $6.00 | 1,080,673.8 | -18.15% |
| 2022-03 | $22.00 | $12.25 | $9.75 | 2,166,953.1 | +20.22% |
| 2022-02 | $34.33 | $12.15 | $22.18 | 1,021,824.3 | -56.86% |
| 2022-01 | $56.00 | $27.50 | $28.50 | 207,743.0 | -31.58% |
3.66%
1.11%
자본화:
|
볼륨(24시간):