
Enveric Biosciences Inc (ENVB)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.36 | -22.0858895706 | 1.63 | 1.67 | 1.25 | 284635 | 1.43161292 | CS |
4 | -3.23 | -71.7777777778 | 4.5 | 4.83 | 1.25 | 606692 | 2.15604928 | CS |
12 | -3.668 | -74.2810854597 | 4.938 | 8.025 | 1.25 | 647180 | 4.48092427 | CS |
26 | -6.7025 | -84.070241455 | 7.9725 | 8.4 | 1.25 | 559571 | 5.50354837 | CS |
52 | -12.38 | -90.695970696 | 13.65 | 43.8 | 1.25 | 1701048 | 15.88816427 | CS |
156 | -2.7065 | -68.0623664026 | 3.9765 | 223.05 | 1.25 | 1338518 | 25.45400922 | CS |
260 | -88.73 | -98.5888888889 | 90 | 223.05 | 1.25 | 1818261 | 36.4104409 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 1.37 | 0.01 | 0.74 | 1.4 | 1.4189 | 1.33 | 111340 |
1740180900 | 1.36 | -0.01 | -0.73 | 1.37 | 1.4 | 1.34 | 206417 |
1740094500 | 1.37 | -0.14 | -9.27 | 1.51 | 1.51 | 1.26 | 567080 |
1740008100 | 1.51 | -0.07 | -4.43 | 1.55 | 1.5863 | 1.5 | 320733 |
1739921700 | 1.58 | -0.02 | -1.25 | 1.5923 | 1.67 | 1.55 | 210066 |
1739576100 | 1.6 | 0.01 | 0.63 | 1.5819 | 1.7 | 1.57 | 498531 |
1739489700 | 1.59 | 0.01 | 0.63 | 1.57 | 1.62 | 1.49 | 270863 |
1739403300 | 1.58 | -0.07 | -4.24 | 1.6499 | 1.74 | 1.52 | 622944 |
1739316900 | 1.65 | 0.07 | 4.43 | 1.58 | 1.7 | 1.4735 | 940798 |
1739230500 | 1.58 | -0.08 | -4.82 | 1.6399999 | 1.65 | 1.55 | 153605 |
1738971300 | 1.66 | -0.02 | -1.19 | 1.72 | 1.72 | 1.57 | 237663 |
1738884900 | 1.68 | -0.05 | -2.89 | 1.71 | 1.75 | 1.57 | 506199 |
1738798500 | 1.73 | -0.01 | -0.57 | 1.72 | 1.7899 | 1.67 | 451991 |
1738712100 | 1.74 | -0.07 | -3.87 | 1.71 | 1.79 | 1.62 | 1908960 |
1738625700 | 1.81 | -0.28 | -13.40 | 2.07 | 2.07 | 1.62 | 594929 |
1738366500 | 2.09 | -1.81 | -46.41 | 2.4 | 2.4 | 2 | 1565768 |
1738280100 | 3.9 | -0.4 | -9.30 | 4.28 | 4.83 | 3.9 | 1618163 |
1738193700 | 4.3 | 0.15 | 3.53 | 4.17 | 4.68 | 3.8805 | 118800 |
1738107300 | 4.1534999 | -0.43 | -9.30 | 4.5 | 4.5 | 4.05 | 33635 |
1738020900 | 4.5795 | -0.12 | -2.62 | 4.8 | 5.604 | 4.578 | 39715 |
1737761700 | 4.7025 | -0.26 | -5.29 | 5.025 | 5.0984999 | 4.6575 | 107700 |
1737675300 | 4.965 | 0 | 0.00 | 4.965 | 4.965 | 4.965 | 0 |
1737588900 | 4.965 | -0.1 | -1.93 | 5.025 | 5.25 | 4.8015 | 22004 |
1737502500 | 5.0625 | -0.25 | -4.66 | 4.95 | 5.25 | 4.95 | 17250 |
1737156900 | 5.3099999 | 0.06 | 1.11 | 5.265 | 5.5485 | 4.827 | 57854 |
1737070500 | 5.2515 | -0.1 | -1.93 | 5.3999999 | 5.5649999 | 5.25 | 513953 |
1736984100 | 5.3549999 | -0.15 | -2.72 | 5.34 | 5.6054999 | 5.259 | 9102 |
1736897700 | 5.505 | -0.12 | -2.19 | 5.535 | 5.91 | 5.3535 | 15320 |
1736811300 | 5.628 | -0.4 | -6.67 | 5.832 | 5.85 | 5.445 | 8159 |
1736552100 | 6.03 | -0.21 | -3.34 | 6.14286 | 6.3 | 5.85 | 7910 |
1736379300 | 6.2385 | -1.34 | -17.63 | 6.183 | 6.4799999 | 5.55 | 37874 |
1736292900 | 7.5735 | 1.24 | 19.50 | 5.50425 | 8.025 | 5.25 | 176067 |
1736206500 | 6.3374999 | 0.28 | 4.68 | 6.3735 | 6.75 | 6.1515 | 67310 |
1735947300 | 6.054 | 0.2 | 3.49 | 6.03 | 6.48609 | 5.5889999 | 38610 |
1735860900 | 5.85 | 0.47 | 8.82 | 6.1499999 | 6.45 | 5.43 | 236395 |
1735688100 | 5.376 | 0.48 | 9.80 | 5.1 | 5.3985 | 5.025 | 18284 |
1735601700 | 4.896 | -0.31 | -5.94 | 5.22 | 5.22 | 4.6425 | 10237 |
1735342500 | 5.205 | 0.56 | 11.94 | 4.6665 | 5.3249999 | 4.6665 | 17562 |
1735256100 | 4.65 | -0.11 | -2.24 | 4.6679999 | 4.875 | 4.5525 | 13251 |
1735077840 | 4.7565 | 0.11 | 2.29 | 4.545 | 4.875 | 4.4325 | 21657 |
1734996900 | 4.65 | -0.23 | -4.62 | 4.8 | 4.8525 | 4.6365 | 9573 |
1734737700 | 4.875 | -0.05 | -1.04 | 4.875 | 5.049 | 4.695 | 13386 |
1734651300 | 4.926 | 0.04 | 0.74 | 4.95 | 5.0595 | 4.71 | 7638 |
1734564900 | 4.89 | -0.59 | -10.81 | 5.3985 | 5.592 | 4.8735 | 14196 |
1734478500 | 5.4825 | 0.08 | 1.56 | 5.3685 | 5.616 | 5.175 | 3230 |
1734392100 | 5.3985 | -0.05 | -0.99 | 5.3999999 | 5.5455 | 5.262 | 4686 |
1734132900 | 5.4525 | 0.12 | 2.29 | 5.3249999 | 5.6235 | 5.3249999 | 3566 |
1734046500 | 5.33025 | -0.04 | -0.74 | 5.529 | 5.5815 | 5.25 | 3271 |
1733960100 | 5.37 | -0.03 | -0.56 | 5.2515 | 5.595 | 5.133 | 3556 |
1733873700 | 5.3999999 | 0.01 | 0.28 | 5.3985 | 5.595 | 5.2349999 | 7507 |
1733787300 | 5.385 | 0.48 | 9.75 | 5.01 | 5.3999999 | 5.0025 | 9830 |
1733528100 | 4.9065 | -0.13 | -2.56 | 5.098485 | 5.098485 | 4.785 | 6226 |
1733441700 | 5.0355 | 0.19 | 3.84 | 4.9425 | 5.1 | 4.6845 | 10253 |
1733355300 | 4.8495 | -0.1 | -1.97 | 4.995 | 5.1 | 4.725 | 6302 |
1733268900 | 4.947 | 0.03 | 0.64 | 4.8344999 | 5.0909999 | 4.8344999 | 7609 |
1733182500 | 4.9155 | -0.11 | -2.21 | 5.0925 | 5.283 | 4.5539999 | 65790 |
1732917840 | 5.0265 | 0.14 | 2.92 | 4.884 | 5.1315 | 4.884 | 1092 |
1732750500 | 4.884 | -0.02 | -0.43 | 4.9192349 | 5.0445 | 4.8344999 | 2928 |
1732664100 | 4.905 | 0.08 | 1.58 | 4.875 | 5.232 | 4.761 | 8601 |
1732577700 | 4.8285 | -0.17 | -3.42 | 5.32275 | 5.5035 | 4.8285 | 21925 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約