NasdaqCM - Nasdaq Real Time Price USD
Enveric Biosciences, Inc. (ENVB)
1.3370
-0.0230
(-1.69%)
As of 3:58:39 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 1.2800 | 1.3601 | 1.2700 | 1.3370 | 1.3370 | 147,365 |
| May 19, 2025 | 1.2900 | 1.3800 | 1.1700 | 1.3600 | 1.3600 | 2,716,500 |
| May 16, 2025 | 1.2700 | 1.3500 | 1.2110 | 1.3000 | 1.3000 | 2,847,300 |
| May 15, 2025 | 1.3100 | 1.3350 | 1.2000 | 1.2600 | 1.2600 | 97,500 |
| May 14, 2025 | 1.4500 | 1.4600 | 1.3000 | 1.3100 | 1.3100 | 158,900 |
| May 13, 2025 | 1.3700 | 1.4870 | 1.3400 | 1.4260 | 1.4260 | 58,900 |
| May 12, 2025 | 1.2900 | 1.3700 | 1.2850 | 1.3550 | 1.3550 | 55,100 |
| May 9, 2025 | 1.2700 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 23,400 |
| May 8, 2025 | 1.2800 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 12,500 |
| May 7, 2025 | 1.2300 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 25,000 |
| May 6, 2025 | 1.2600 | 1.2750 | 1.2000 | 1.2100 | 1.2100 | 65,200 |
| May 5, 2025 | 1.2900 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 16,400 |
| May 2, 2025 | 1.3400 | 1.3400 | 1.2510 | 1.2900 | 1.2900 | 52,000 |
| May 1, 2025 | 1.3000 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 40,600 |
| Apr 30, 2025 | 1.3800 | 1.3800 | 1.2370 | 1.3200 | 1.3200 | 57,100 |
| Apr 29, 2025 | 1.3900 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 23,200 |
| Apr 28, 2025 | 1.3800 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 35,400 |
| Apr 25, 2025 | 1.3800 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 45,600 |
| Apr 24, 2025 | 1.2900 | 1.4200 | 1.2900 | 1.3350 | 1.3350 | 68,300 |
| Apr 23, 2025 | 1.2400 | 1.4000 | 1.2300 | 1.2900 | 1.2900 | 153,200 |
| Apr 22, 2025 | 1.2700 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 41,400 |
| Apr 21, 2025 | 1.1700 | 1.2400 | 1.1390 | 1.1900 | 1.1900 | 58,100 |
| Apr 17, 2025 | 1.2000 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 38,000 |
| Apr 16, 2025 | 1.2800 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 23,500 |
| Apr 15, 2025 | 1.2700 | 1.2900 | 1.2400 | 1.2430 | 1.2430 | 18,700 |
| Apr 14, 2025 | 1.2500 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 28,000 |
| Apr 11, 2025 | 1.1700 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 27,200 |
| Apr 10, 2025 | 1.2000 | 1.2270 | 1.1400 | 1.1700 | 1.1700 | 32,200 |
| Apr 9, 2025 | 1.0900 | 1.2400 | 1.0100 | 1.2100 | 1.2100 | 94,000 |
| Apr 8, 2025 | 1.1500 | 1.2300 | 1.0700 | 1.0800 | 1.0800 | 53,300 |
| Apr 7, 2025 | 1.1700 | 1.2400 | 1.1050 | 1.1500 | 1.1500 | 73,600 |
| Apr 4, 2025 | 1.2700 | 1.2700 | 1.1100 | 1.2100 | 1.2100 | 137,600 |
| Apr 3, 2025 | 1.3300 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 51,500 |
| Apr 2, 2025 | 1.3100 | 1.3950 | 1.2500 | 1.3600 | 1.3600 | 87,500 |
| Apr 1, 2025 | 1.3600 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 81,800 |
| Mar 31, 2025 | 1.4100 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 103,000 |
| Mar 28, 2025 | 1.6000 | 1.6000 | 1.4000 | 1.4700 | 1.4700 | 140,500 |
| Mar 27, 2025 | 1.6400 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 77,100 |
| Mar 26, 2025 | 1.6600 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 99,700 |
| Mar 25, 2025 | 1.7400 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 37,500 |
| Mar 24, 2025 | 1.7400 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 43,800 |
| Mar 21, 2025 | 1.7900 | 1.7900 | 1.6200 | 1.7400 | 1.7400 | 97,100 |
| Mar 20, 2025 | 1.7700 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 37,900 |
| Mar 19, 2025 | 1.6900 | 1.8000 | 1.6500 | 1.7300 | 1.7300 | 61,000 |
| Mar 18, 2025 | 1.7500 | 1.7800 | 1.6630 | 1.6900 | 1.6900 | 63,400 |
| Mar 17, 2025 | 1.7800 | 1.8500 | 1.7200 | 1.7500 | 1.7500 | 67,900 |
| Mar 14, 2025 | 1.6900 | 1.7800 | 1.6300 | 1.7300 | 1.7300 | 85,800 |
| Mar 13, 2025 | 1.6100 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 33,100 |
| Mar 12, 2025 | 1.7600 | 1.7790 | 1.6100 | 1.6100 | 1.6100 | 65,700 |
| Mar 11, 2025 | 1.7100 | 1.7760 | 1.6020 | 1.7000 | 1.7000 | 100,100 |
| Mar 10, 2025 | 1.8200 | 1.8200 | 1.6700 | 1.7200 | 1.7200 | 136,300 |
| Mar 7, 2025 | 1.9300 | 1.9940 | 1.7650 | 1.8200 | 1.8200 | 165,200 |
| Mar 6, 2025 | 2.0200 | 2.0350 | 1.7400 | 1.9200 | 1.9200 | 447,600 |
| Mar 5, 2025 | 2.1800 | 2.1860 | 2.0400 | 2.1000 | 2.1000 | 270,800 |
| Mar 4, 2025 | 2.5100 | 2.5400 | 2.1100 | 2.1200 | 2.1200 | 507,800 |
| Mar 3, 2025 | 2.4200 | 2.9200 | 2.4000 | 2.6000 | 2.6000 | 1,210,800 |
| Feb 28, 2025 | 2.4800 | 3.1000 | 2.3410 | 2.8000 | 2.8000 | 12,197,400 |
| Feb 27, 2025 | 2.2200 | 2.3300 | 2.0000 | 2.1200 | 2.1200 | 2,369,600 |
| Feb 26, 2025 | 3.0700 | 4.5000 | 2.1200 | 2.3000 | 2.3000 | 135,181,300 |
| Feb 25, 2025 | 1.3700 | 1.4800 | 1.1300 | 1.1800 | 1.1800 | 6,882,600 |
| Feb 24, 2025 | 1.3900 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 115,600 |
| Feb 21, 2025 | 1.3700 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 207,000 |
| Feb 20, 2025 | 1.5000 | 1.5120 | 1.2600 | 1.3700 | 1.3700 | 569,300 |
| Feb 19, 2025 | 1.5500 | 1.5860 | 1.5000 | 1.5100 | 1.5100 | 327,700 |
| Feb 18, 2025 | 1.6300 | 1.6700 | 1.5500 | 1.5800 | 1.5800 | 233,800 |
| Feb 14, 2025 | 1.5900 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 500,400 |
| Feb 13, 2025 | 1.5700 | 1.6200 | 1.4900 | 1.5900 | 1.5900 | 277,700 |
| Feb 12, 2025 | 1.6200 | 1.7400 | 1.5200 | 1.5800 | 1.5800 | 629,500 |
| Feb 11, 2025 | 1.5800 | 1.7000 | 1.4740 | 1.6500 | 1.6500 | 970,800 |
| Feb 10, 2025 | 1.6400 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 157,400 |
| Feb 7, 2025 | 1.6900 | 1.7200 | 1.5700 | 1.6600 | 1.6600 | 241,700 |
| Feb 6, 2025 | 1.7100 | 1.7500 | 1.5700 | 1.6800 | 1.6800 | 509,500 |
| Feb 5, 2025 | 1.7200 | 1.7900 | 1.6700 | 1.7300 | 1.7300 | 452,000 |
| Feb 4, 2025 | 1.7300 | 1.7900 | 1.6200 | 1.7400 | 1.7400 | 1,957,000 |
| Feb 3, 2025 | 2.0700 | 2.0800 | 1.6200 | 1.8100 | 1.8100 | 688,200 |
| Jan 31, 2025 | 2.4000 | 2.4000 | 2.0000 | 2.0900 | 2.0900 | 1,575,900 |
| Jan 30, 2025 | 4.2800 | 4.8300 | 3.9000 | 3.9000 | 3.9000 | 1,672,700 |
| Jan 29, 2025 | 1:15 Stock Splits | |||||
| Jan 29, 2025 | 4.1700 | 4.6800 | 3.8810 | 4.3000 | 4.3000 | 118,800 |
| Jan 28, 2025 | 4.5000 | 4.5000 | 4.0500 | 4.1550 | 4.1550 | 34,367 |
| Jan 27, 2025 | 1:15 Stock Splits | |||||
| Jan 27, 2025 | 4.8000 | 4.9500 | 4.5750 | 4.5750 | 4.5750 | 39,873 |
| Jan 24, 2025 | 75.3750 | 76.5000 | 69.9750 | 70.6500 | 70.6500 | 7,324 |
| Jan 23, 2025 | 74.9250 | 76.5000 | 72.4500 | 74.9250 | 74.9250 | 1,050 |
| Jan 22, 2025 | 75.3750 | 78.7500 | 72.0000 | 74.4750 | 74.4750 | 1,476 |
| Jan 21, 2025 | 77.1750 | 78.7500 | 74.2500 | 76.0500 | 76.0500 | 1,222 |
| Jan 17, 2025 | 78.9750 | 83.2500 | 72.4500 | 79.6500 | 79.6500 | 3,904 |
| Jan 16, 2025 | 81.0000 | 83.4750 | 78.7500 | 78.7500 | 78.7500 | 34,617 |
| Jan 15, 2025 | 80.1000 | 84.1500 | 78.9750 | 80.3250 | 80.3250 | 607 |
| Jan 14, 2025 | 83.0250 | 88.6500 | 80.3250 | 82.5750 | 82.5750 | 1,126 |
| Jan 13, 2025 | 87.5250 | 87.7500 | 81.6750 | 84.3750 | 84.3750 | 544 |
| Jan 10, 2025 | 92.2500 | 94.5000 | 87.7500 | 90.4500 | 90.4500 | 648 |
| Jan 8, 2025 | 92.2500 | 99.0000 | 83.2500 | 93.6000 | 93.6000 | 2,722 |
| Jan 7, 2025 | 85.5000 | 120.3750 | 78.7500 | 113.6250 | 113.6250 | 12,050 |
| Jan 6, 2025 | 95.6250 | 101.2500 | 92.2500 | 95.1750 | 95.1750 | 5,567 |
| Jan 3, 2025 | 93.6000 | 97.2000 | 83.9250 | 90.9000 | 90.9000 | 2,614 |
| Jan 2, 2025 | 96.7500 | 96.7500 | 81.4500 | 87.7500 | 87.7500 | 15,999 |
| Dec 31, 2024 | 76.5000 | 81.0000 | 75.3750 | 80.5500 | 80.5500 | 1,219 |
| Dec 30, 2024 | 78.7500 | 78.7500 | 69.7500 | 73.3500 | 73.3500 | 716 |
| Dec 27, 2024 | 72.0000 | 79.8750 | 69.9750 | 78.0750 | 78.0750 | 1,192 |
| Dec 26, 2024 | 69.9750 | 73.1250 | 68.4000 | 69.7500 | 69.7500 | 884 |
| Dec 24, 2024 | 68.1750 | 73.1250 | 66.6000 | 69.7500 | 69.7500 | 1,444 |
| Dec 23, 2024 | 70.4250 | 72.9000 | 69.5250 | 69.7500 | 69.7500 | 694 |
| Dec 20, 2024 | 70.6500 | 75.8250 | 70.4250 | 73.1250 | 73.1250 | 897 |
| Dec 19, 2024 | 75.1500 | 75.8250 | 70.6500 | 73.8000 | 73.8000 | 512 |
| Dec 18, 2024 | 81.0000 | 83.9250 | 73.1250 | 73.3500 | 73.3500 | 985 |
| Dec 17, 2024 | 80.5500 | 84.1500 | 77.6250 | 82.3500 | 82.3500 | 246 |
| Dec 16, 2024 | 81.9000 | 83.2500 | 78.9750 | 81.0000 | 81.0000 | 322 |
| Dec 13, 2024 | 78.7500 | 84.3750 | 78.7500 | 81.9000 | 81.9000 | 242 |
| Dec 12, 2024 | 82.8000 | 83.9250 | 78.7500 | 79.8750 | 79.8750 | 288 |
| Dec 11, 2024 | 80.5500 | 83.9250 | 76.9500 | 80.5500 | 80.5500 | 247 |
| Dec 10, 2024 | 81.0000 | 83.9250 | 78.5250 | 81.0000 | 81.0000 | 504 |
| Dec 9, 2024 | 76.5000 | 81.0000 | 75.1500 | 80.7750 | 80.7750 | 664 |
| Dec 6, 2024 | 73.8000 | 76.5000 | 71.7750 | 73.5750 | 73.5750 | 427 |
| Dec 5, 2024 | 74.2500 | 76.5000 | 70.2000 | 75.6000 | 75.6000 | 685 |
| Dec 4, 2024 | 74.7000 | 76.5000 | 70.8750 | 72.6750 | 72.6750 | 436 |
| Dec 3, 2024 | 74.0250 | 76.2750 | 72.4500 | 74.2500 | 74.2500 | 516 |
| Dec 2, 2024 | 76.5000 | 79.2000 | 68.4000 | 73.8000 | 73.8000 | 4,521 |
| Nov 29, 2024 | 73.1250 | 76.9500 | 73.1250 | 74.2500 | 74.2500 | 82 |
| Nov 27, 2024 | 72.6750 | 75.6000 | 72.4500 | 73.3500 | 73.3500 | 199 |
| Nov 26, 2024 | 72.9000 | 78.5250 | 71.3250 | 73.5750 | 73.5750 | 578 |
| Nov 25, 2024 | 78.9750 | 82.5750 | 72.4500 | 72.4500 | 72.4500 | 1,484 |
| Nov 22, 2024 | 76.5000 | 80.7750 | 74.2500 | 74.9250 | 74.9250 | 547 |
| Nov 21, 2024 | 73.1250 | 76.5000 | 68.6250 | 75.8250 | 75.8250 | 1,240 |
| Nov 20, 2024 | 78.9750 | 83.0250 | 77.1750 | 78.7500 | 78.7500 | 249 |
| Nov 19, 2024 | 78.7500 | 79.8750 | 76.5000 | 79.8750 | 79.8750 | 472 |
| Nov 18, 2024 | 82.3500 | 83.2500 | 74.7000 | 79.4250 | 79.4250 | 1,012 |
| Nov 15, 2024 | 85.7250 | 94.5000 | 80.1000 | 82.1250 | 82.1250 | 1,499 |
| Nov 14, 2024 | 91.8000 | 98.1000 | 81.6750 | 89.3250 | 89.3250 | 1,142 |
| Nov 13, 2024 | 99.4500 | 99.4500 | 88.8750 | 91.8000 | 91.8000 | 1,342 |
| Nov 12, 2024 | 109.5750 | 117.0000 | 96.0750 | 99.4500 | 99.4500 | 9,458 |
| Nov 11, 2024 | 105.7500 | 108.6750 | 99.2250 | 107.3250 | 107.3250 | 1,179 |
| Nov 8, 2024 | 108.0000 | 118.1250 | 103.0500 | 106.2000 | 106.2000 | 2,258 |
| Nov 7, 2024 | 105.7500 | 111.1500 | 101.4750 | 106.8750 | 106.8750 | 548 |
| Nov 6, 2024 | 105.7500 | 112.5000 | 104.6250 | 104.6250 | 104.6250 | 251 |
| Nov 5, 2024 | 107.5500 | 111.6000 | 104.1750 | 105.7500 | 105.7500 | 374 |
| Nov 4, 2024 | 105.7500 | 108.2250 | 104.1750 | 104.4000 | 104.4000 | 644 |
| Nov 1, 2024 | 115.8750 | 115.8750 | 105.9750 | 110.7000 | 110.7000 | 355 |
| Oct 31, 2024 | 112.5000 | 117.0000 | 110.2500 | 112.2750 | 112.2750 | 419 |
| Oct 30, 2024 | 116.1000 | 119.2500 | 110.2500 | 112.9500 | 112.9500 | 504 |
| Oct 29, 2024 | 119.2500 | 123.7500 | 115.8750 | 115.8750 | 115.8750 | 352 |
| Oct 28, 2024 | 111.1500 | 123.7500 | 108.0000 | 120.3750 | 120.3750 | 636 |
| Oct 25, 2024 | 123.3000 | 123.3000 | 112.5000 | 112.7250 | 112.7250 | 754 |
| Oct 24, 2024 | 123.3000 | 123.7500 | 114.7500 | 119.7000 | 119.7000 | 1,468 |
| Oct 23, 2024 | 117.0000 | 124.8750 | 109.5750 | 123.7500 | 123.7500 | 1,209 |
| Oct 22, 2024 | 121.9500 | 123.7500 | 106.8750 | 120.6000 | 120.6000 | 2,053 |
| Oct 21, 2024 | 105.0750 | 121.5000 | 99.0000 | 121.0500 | 121.0500 | 4,320 |
| Oct 18, 2024 | 105.7500 | 107.7750 | 99.2250 | 100.5750 | 100.5750 | 1,271 |
| Oct 17, 2024 | 106.6500 | 106.6500 | 92.4750 | 99.2250 | 99.2250 | 1,964 |
| Oct 16, 2024 | 89.7750 | 109.1250 | 86.1750 | 108.4500 | 108.4500 | 7,993 |
| Oct 15, 2024 | 95.1750 | 97.4250 | 81.2250 | 95.1750 | 95.1750 | 86,579 |
| Oct 14, 2024 | 96.7500 | 96.9750 | 92.2500 | 92.7000 | 92.7000 | 209 |
| Oct 11, 2024 | 98.3250 | 101.2500 | 92.2500 | 94.5000 | 94.5000 | 317 |
| Oct 10, 2024 | 96.3000 | 99.2250 | 92.9250 | 98.3250 | 98.3250 | 232 |
| Oct 9, 2024 | 95.1750 | 95.1750 | 92.2500 | 94.2750 | 94.2750 | 145 |
| Oct 8, 2024 | 94.5000 | 95.6250 | 92.2500 | 93.3750 | 93.3750 | 316 |
| Oct 7, 2024 | 96.7500 | 101.0250 | 94.5000 | 95.6250 | 95.6250 | 185 |
| Oct 4, 2024 | 96.7500 | 96.7500 | 94.5000 | 96.5250 | 96.5250 | 227 |
| Oct 3, 2024 | 95.1750 | 96.7500 | 94.7250 | 94.7250 | 94.7250 | 264 |
| Oct 2, 2024 | 97.4250 | 97.6500 | 94.7250 | 95.1750 | 95.1750 | 447 |
| Oct 1, 2024 | 106.8750 | 106.8750 | 94.5000 | 97.4250 | 97.4250 | 728 |
| Sep 30, 2024 | 112.2750 | 112.2750 | 104.1750 | 106.6500 | 106.6500 | 285 |
| Sep 27, 2024 | 106.6500 | 112.5000 | 103.0500 | 108.9000 | 108.9000 | 519 |
| Sep 26, 2024 | 110.2500 | 115.8750 | 103.5000 | 108.0000 | 108.0000 | 697 |
| Sep 25, 2024 | 108.0000 | 117.0000 | 103.7250 | 114.5250 | 114.5250 | 4,616 |
| Sep 24, 2024 | 101.9250 | 109.5750 | 101.9250 | 106.8750 | 106.8750 | 190 |
| Sep 23, 2024 | 107.5500 | 111.1500 | 101.2500 | 103.5000 | 103.5000 | 295 |
| Sep 20, 2024 | 110.2500 | 112.5000 | 106.8750 | 106.8750 | 106.8750 | 252 |
| Sep 19, 2024 | 113.1750 | 115.8750 | 110.2500 | 110.4750 | 110.4750 | 246 |
| Sep 18, 2024 | 110.0250 | 116.7750 | 110.0250 | 110.4750 | 110.4750 | 229 |
| Sep 17, 2024 | 112.5000 | 114.7500 | 110.0250 | 113.4000 | 113.4000 | 113 |
| Sep 16, 2024 | 114.7500 | 114.7500 | 110.0250 | 112.7250 | 112.7250 | 189 |
| Sep 13, 2024 | 116.7750 | 116.7750 | 111.8250 | 112.7250 | 112.7250 | 201 |
| Sep 12, 2024 | 119.0250 | 119.0250 | 111.8250 | 112.5000 | 112.5000 | 196 |
| Sep 11, 2024 | 118.1250 | 118.1250 | 111.6000 | 111.6000 | 111.6000 | 183 |
| Sep 10, 2024 | 116.3250 | 117.0000 | 111.6000 | 117.0000 | 117.0000 | 194 |
| Sep 9, 2024 | 114.0750 | 118.1250 | 108.0000 | 115.6500 | 115.6500 | 119 |
| Sep 6, 2024 | 115.2000 | 117.0000 | 108.2250 | 114.0750 | 114.0750 | 161 |
| Sep 5, 2024 | 117.0000 | 126.0000 | 110.4750 | 118.5750 | 118.5750 | 600 |
| Sep 4, 2024 | 117.9000 | 117.9000 | 112.5000 | 113.6250 | 113.6250 | 233 |
| Sep 3, 2024 | 110.4750 | 118.1250 | 110.2500 | 114.7500 | 114.7500 | 263 |
| Aug 30, 2024 | 114.7500 | 118.3500 | 108.0000 | 114.0750 | 114.0750 | 179 |
| Aug 29, 2024 | 118.5750 | 118.5750 | 112.7250 | 112.7250 | 112.7250 | 200 |
| Aug 28, 2024 | 114.9750 | 121.5000 | 112.5000 | 114.3000 | 114.3000 | 382 |
| Aug 27, 2024 | 114.9750 | 121.5000 | 114.9750 | 115.8750 | 115.8750 | 174 |
| Aug 26, 2024 | 119.7000 | 123.3000 | 117.4500 | 119.7000 | 119.7000 | 140 |
| Aug 23, 2024 | 116.7750 | 126.6750 | 116.7750 | 120.3750 | 120.3750 | 357 |
| Aug 22, 2024 | 125.7750 | 125.7750 | 117.2250 | 119.4750 | 119.4750 | 454 |
| Aug 21, 2024 | 128.2500 | 130.2750 | 119.4750 | 121.9500 | 121.9500 | 1,346 |
| Aug 20, 2024 | 112.7250 | 134.3250 | 112.5000 | 130.5000 | 130.5000 | 5,468 |
| Aug 19, 2024 | 108.0000 | 116.7750 | 106.2000 | 113.4000 | 113.4000 | 613 |
| Aug 16, 2024 | 108.9000 | 118.5750 | 108.6750 | 110.4750 | 110.4750 | 502 |
| Aug 15, 2024 | 110.4750 | 114.7500 | 108.0000 | 108.6750 | 108.6750 | 579 |
| Aug 14, 2024 | 123.3000 | 123.3000 | 108.0000 | 110.2500 | 110.2500 | 724 |
| Aug 13, 2024 | 126.0000 | 131.6250 | 114.7500 | 119.7000 | 119.7000 | 798 |
| Aug 12, 2024 | 117.6750 | 123.5250 | 114.9750 | 118.1250 | 118.1250 | 615 |
| Aug 9, 2024 | 126.0000 | 127.3500 | 119.2500 | 123.7500 | 123.7500 | 502 |
| Aug 8, 2024 | 129.6000 | 130.2750 | 119.2500 | 125.5500 | 125.5500 | 695 |
| Aug 7, 2024 | 130.5000 | 130.5000 | 119.7000 | 128.2500 | 128.2500 | 886 |
| Aug 6, 2024 | 130.9500 | 132.3000 | 117.2250 | 131.8500 | 131.8500 | 1,513 |
| Aug 5, 2024 | 110.2500 | 132.7500 | 110.2500 | 129.6000 | 129.6000 | 2,588 |
| Aug 2, 2024 | 114.0750 | 128.2500 | 105.9750 | 128.2500 | 128.2500 | 2,144 |
| Aug 1, 2024 | 102.8250 | 125.5500 | 101.2500 | 118.8000 | 118.8000 | 9,246 |
| Jul 31, 2024 | 116.5500 | 126.9000 | 104.8500 | 105.7500 | 105.7500 | 16,190 |
| Jul 30, 2024 | 128.2500 | 173.2500 | 114.7500 | 130.7250 | 130.7250 | 226,527 |
| Jul 29, 2024 | 105.7500 | 113.4000 | 102.3750 | 112.0500 | 112.0500 | 1,071 |
| Jul 26, 2024 | 109.1250 | 110.2500 | 101.9250 | 105.7500 | 105.7500 | 1,389 |
| Jul 25, 2024 | 108.0000 | 121.0500 | 103.5000 | 105.9750 | 105.9750 | 2,746 |
| Jul 24, 2024 | 103.7250 | 108.0000 | 100.1250 | 107.7750 | 107.7750 | 1,545 |
| Jul 23, 2024 | 101.7000 | 107.3250 | 96.7500 | 101.9250 | 101.9250 | 2,511 |
| Jul 22, 2024 | 117.0000 | 119.2500 | 101.2500 | 104.8500 | 104.8500 | 2,468 |
| Jul 19, 2024 | 112.5000 | 113.6250 | 95.6250 | 105.7500 | 105.7500 | 1,320 |
| Jul 18, 2024 | 115.8750 | 121.5000 | 108.2250 | 109.1250 | 109.1250 | 707 |
| Jul 17, 2024 | 120.3750 | 123.7500 | 110.4750 | 115.8750 | 115.8750 | 1,002 |
| Jul 16, 2024 | 114.7500 | 122.1750 | 110.2500 | 120.3750 | 120.3750 | 2,075 |
| Jul 15, 2024 | 129.6000 | 147.1500 | 108.4500 | 121.5000 | 121.5000 | 13,136 |
| Jul 12, 2024 | 119.4750 | 123.7500 | 112.5000 | 116.1000 | 116.1000 | 668 |
| Jul 11, 2024 | 112.5000 | 118.8000 | 105.5250 | 114.0750 | 114.0750 | 685 |
| Jul 10, 2024 | 103.5000 | 108.6750 | 102.1500 | 108.0000 | 108.0000 | 762 |
| Jul 9, 2024 | 117.0000 | 119.2500 | 92.2500 | 102.1500 | 102.1500 | 2,728 |
| Jul 8, 2024 | 115.4250 | 117.0000 | 110.7000 | 114.7500 | 114.7500 | 800 |
| Jul 5, 2024 | 117.0000 | 119.2500 | 110.2500 | 114.7500 | 114.7500 | 769 |
| Jul 3, 2024 | 124.4250 | 124.4250 | 112.5000 | 116.5500 | 116.5500 | 961 |
| Jul 2, 2024 | 135.0000 | 135.0000 | 117.0000 | 124.2000 | 124.2000 | 590 |
| Jul 1, 2024 | 140.8500 | 143.7750 | 126.2250 | 131.1750 | 131.1750 | 524 |
| Jun 28, 2024 | 138.1500 | 141.7500 | 136.1250 | 140.8500 | 140.8500 | 435 |
| Jun 27, 2024 | 148.2750 | 148.2750 | 137.2500 | 141.7500 | 141.7500 | 292 |
| Jun 26, 2024 | 139.5000 | 154.1250 | 137.7000 | 143.7750 | 143.7750 | 265 |
| Jun 25, 2024 | 147.1500 | 150.7500 | 138.1500 | 139.5000 | 139.5000 | 458 |
| Jun 24, 2024 | 139.5000 | 150.7500 | 139.5000 | 150.5250 | 150.5250 | 412 |
| Jun 21, 2024 | 148.7250 | 155.2500 | 137.9250 | 137.9250 | 137.9250 | 580 |
| Jun 20, 2024 | 148.5000 | 157.5000 | 141.7500 | 141.9750 | 141.9750 | 517 |
| Jun 18, 2024 | 159.0750 | 162.4500 | 148.5000 | 150.9750 | 150.9750 | 684 |
| Jun 17, 2024 | 165.3750 | 165.3750 | 150.7500 | 157.5000 | 157.5000 | 1,075 |
| Jun 14, 2024 | 166.5000 | 171.2250 | 162.0000 | 166.5000 | 166.5000 | 188 |
| Jun 13, 2024 | 173.2500 | 173.2500 | 167.1750 | 168.7500 | 168.7500 | 118 |
| Jun 12, 2024 | 166.5000 | 177.3000 | 162.2250 | 171.2250 | 171.2250 | 330 |
| Jun 11, 2024 | 164.7000 | 168.5250 | 159.7500 | 166.5000 | 166.5000 | 232 |
| Jun 10, 2024 | 171.0000 | 171.0000 | 164.7000 | 168.5250 | 168.5250 | 281 |
| Jun 7, 2024 | 168.7500 | 175.5000 | 164.2500 | 171.0000 | 171.0000 | 497 |
| Jun 6, 2024 | 175.2750 | 175.5000 | 168.0750 | 172.1250 | 172.1250 | 226 |
| Jun 5, 2024 | 172.8000 | 177.9750 | 164.7000 | 175.5000 | 175.5000 | 720 |
| Jun 4, 2024 | 170.7750 | 179.5500 | 169.8750 | 175.5000 | 175.5000 | 279 |
| Jun 3, 2024 | 177.3000 | 177.7500 | 169.6500 | 173.7000 | 173.7000 | 259 |
| May 31, 2024 | 168.7500 | 178.8750 | 166.5000 | 175.5000 | 175.5000 | 428 |
| May 30, 2024 | 171.6750 | 178.8750 | 163.5750 | 168.3000 | 168.3000 | 383 |
| May 29, 2024 | 173.2500 | 179.7750 | 171.0000 | 171.0000 | 171.0000 | 427 |
| May 28, 2024 | 181.1250 | 184.5000 | 173.2500 | 177.7500 | 177.7500 | 641 |
| May 24, 2024 | 183.8250 | 186.7500 | 180.0000 | 184.5000 | 184.5000 | 311 |
| May 23, 2024 | 189.2250 | 191.2500 | 180.2250 | 183.8250 | 183.8250 | 347 |
| May 22, 2024 | 182.2500 | 189.9000 | 180.0000 | 186.7500 | 186.7500 | 297 |
| May 21, 2024 | 188.7750 | 189.0000 | 180.0000 | 186.3000 | 186.3000 | 382 |
| May 20, 2024 | 189.0000 | 193.5000 | 181.8000 | 184.7250 | 184.7250 | 500 |
Related Tickers
ABP Abpro Holdings, Inc.
0.2471
-9.15%
XLO Xilio Therapeutics, Inc.
0.9090
+3.33%
EYEN Eyenovia, Inc.
1.6900
+49.58%
ARMP Armata Pharmaceuticals, Inc.
2.3400
-1.24%
PBM Psyence Biomedical Ltd.
5.31
-11.70%
KTTA Pasithea Therapeutics Corp.
0.9596
+1.88%
ENSC Ensysce Biosciences, Inc.
2.4250
-4.90%
KLTO Klotho Neurosciences, Inc.
0.2085
-9.74%
ONCO Onconetix, Inc.
0.0879
+8.24%
QNRX Quoin Pharmaceuticals, Ltd.
8.32
+4.13%