Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enochian Biosciences Inc (NQ: ENOB )

0.7000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.970 5.070 4.970 5.020 60,300 +0.05(+1.01%)
Dec 30, 2019 4.780 5.050 4.670 4.970 70,745 +0.17(+3.54%)
Dec 27, 2019 5.070 5.070 4.600 4.800 46,900 +0.18(+3.90%)
Dec 26, 2019 4.840 5.050 4.560 4.620 111,831 -0.25(-5.13%)
Dec 24, 2019 5.100 5.380 4.500 4.870 128,300 +0.02(+0.41%)
Dec 23, 2019 6.070 6.070 4.610 4.850 283,475 -1.37(-22.03%)
Dec 20, 2019 5.960 6.500 5.670 6.220 1,113,600 +0.25(+4.19%)
Dec 19, 2019 5.690 6.050 5.690 5.970 94,511 +0.29(+5.11%)
Dec 18, 2019 5.640 5.880 5.500 5.680 78,014 +0.05(+0.89%)
Dec 17, 2019 5.830 5.900 5.630 5.630 87,235 -0.24(-4.09%)
Dec 16, 2019 6.000 6.040 5.820 5.870 81,911 -0.11(-1.84%)
Dec 13, 2019 6.450 6.550 5.954 5.980 56,300 -0.50(-7.72%)
Dec 12, 2019 6.420 6.550 6.290 6.480 58,794 -0.05(-0.77%)
Dec 11, 2019 6.200 6.550 6.140 6.530 109,286 +0.34(+5.49%)
Dec 10, 2019 6.220 6.300 5.716 6.190 96,139 -0.11(-1.75%)
Dec 09, 2019 5.800 6.399 5.795 6.300 122,378 +0.42(+7.14%)
Dec 06, 2019 5.900 6.110 5.620 5.880 115,000 -0.05(-0.84%)
Dec 05, 2019 6.050 6.190 5.830 5.930 129,155 -0.19(-3.10%)
Dec 04, 2019 5.960 6.280 5.820 6.120 95,288 +0.28(+4.79%)
Dec 03, 2019 5.720 5.950 5.650 5.840 55,550 +0.14(+2.46%)
Dec 02, 2019 5.880 5.880 5.650 5.700 85,570 -0.11(-1.89%)
Nov 29, 2019 5.850 6.150 5.665 5.810 107,500 -0.15(-2.52%)
Nov 27, 2019 6.560 6.560 5.700 5.960 121,900 -0.62(-9.42%)
Nov 26, 2019 6.690 7.080 6.450 6.580 123,117 -0.17(-2.45%)
Nov 25, 2019 5.970 6.790 5.970 6.745 230,936 +0.88(+14.91%)
Nov 22, 2019 5.760 6.100 5.603 5.870 96,200 +0.12(+2.09%)
Nov 21, 2019 5.550 5.880 5.500 5.750 68,850 +0.10(+1.77%)
Nov 20, 2019 5.730 6.090 5.650 5.650 293,248 -0.33(-5.52%)
Nov 19, 2019 6.600 6.720 5.640 5.980 282,251 -0.67(-10.08%)
Nov 18, 2019 5.740 6.810 5.500 6.650 250,672 +0.77(+13.10%)
Nov 15, 2019 5.770 5.890 5.580 5.880 82,200 +0.11(+1.91%)
Nov 14, 2019 6.000 6.700 5.750 5.770 338,724 +0.23(+4.15%)
Nov 13, 2019 5.600 5.840 5.510 5.540 123,557 -0.15(-2.64%)
Nov 12, 2019 5.780 5.890 5.550 5.690 77,951 -0.30(-5.01%)
Nov 11, 2019 6.170 6.170 5.760 5.990 54,125 -0.18(-2.92%)
Nov 08, 2019 5.600 6.290 5.600 6.170 118,200 +0.52(+9.20%)
Nov 07, 2019 5.510 5.690 5.510 5.650 31,970 -0.02(-0.35%)
Nov 06, 2019 5.710 5.780 5.600 5.670 40,824 -0.04(-0.70%)
Nov 05, 2019 5.290 5.760 5.290 5.710 118,483 +0.00(+0.00%)
Nov 04, 2019 5.700 5.790 5.360 5.710 97,596 -0.02(-0.35%)
Nov 01, 2019 5.600 5.850 5.600 5.730 42,100 +0.03(+0.53%)
Oct 31, 2019 5.560 5.790 5.500 5.700 40,356 +0.12(+2.15%)
Oct 30, 2019 5.860 5.860 5.500 5.580 34,046 -0.33(-5.58%)
Oct 29, 2019 5.950 6.350 5.840 5.910 88,406 -0.04(-0.67%)
Oct 28, 2019 5.500 5.980 5.010 5.950 58,712 +0.44(+7.99%)
Oct 25, 2019 5.600 5.760 5.020 5.510 52,700 -0.09(-1.61%)
Oct 24, 2019 5.530 6.117 5.500 5.600 165,201 +0.10(+1.82%)
Oct 23, 2019 5.450 5.620 5.450 5.500 20,882 +0.00(+0.00%)
Oct 22, 2019 5.480 5.570 5.440 5.500 54,729 -0.04(-0.72%)
Oct 21, 2019 5.000 5.593 4.850 5.540 68,288 +0.00(+0.00%)
Oct 18, 2019 5.370 5.600 5.140 5.540 242,300 +0.13(+2.40%)
Oct 17, 2019 5.170 5.500 4.460 5.410 75,480 +0.21(+4.04%)
Oct 16, 2019 4.250 5.685 4.190 5.200 102,244 +1.01(+24.11%)
Oct 15, 2019 4.060 4.280 3.970 4.190 46,820 +0.14(+3.46%)
Oct 14, 2019 3.600 4.210 3.600 4.050 63,703 +0.57(+16.38%)
Oct 11, 2019 4.030 4.030 2.910 3.480 238,000 -0.32(-8.42%)
Oct 10, 2019 4.000 4.020 3.670 3.800 26,327 -0.16(-4.04%)
Oct 09, 2019 4.290 4.500 3.870 3.960 26,508 -0.26(-6.16%)
Oct 08, 2019 4.350 4.520 4.210 4.220 18,099 -0.17(-3.87%)
Oct 07, 2019 4.340 4.553 4.338 4.390 11,440 +0.03(+0.69%)
Oct 04, 2019 4.850 4.850 4.250 4.360 8,100 -0.22(-4.80%)
Oct 03, 2019 4.850 4.850 4.580 4.580 21,445 -0.27(-5.57%)
Oct 02, 2019 4.880 4.890 4.850 4.850 11,467 -0.06(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.