Stock Quote

Enochian Biosciences Inc (NQ: ENOB )

5.530 -0.190 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 5.750 5.750 5.460 5.530 220,337 -0.19(-3.32%)
Jan 14, 2022 5.720 0 -0.10(-1.72%)
Jan 13, 2022 6.300 6.310 5.770 5.820 288,834 -0.56(-8.78%)
Jan 12, 2022 6.370 6.660 6.310 6.380 140,413 +0.06(+0.95%)
Jan 11, 2022 6.480 6.680 6.280 6.320 172,942 +0.04(+0.64%)
Jan 10, 2022 6.660 6.670 6.190 6.280 258,569 -0.30(-4.56%)
Jan 07, 2022 6.760 6.930 6.560 6.580 115,555 -0.24(-3.52%)
Jan 06, 2022 6.850 6.995 6.560 6.820 108,811 +0.02(+0.29%)
Jan 05, 2022 7.400 7.620 6.690 6.800 252,328 -0.71(-9.45%)
Jan 04, 2022 7.440 7.600 7.250 7.510 122,723 +0.08(+1.08%)
Jan 03, 2022 7.440 7.665 7.150 7.430 278,092 +0.14(+1.92%)
Dec 31, 2021 7.360 7.520 7.200 7.290 440,172 -0.10(-1.35%)
Dec 30, 2021 7.200 7.710 7.200 7.390 187,124 +0.19(+2.64%)
Dec 29, 2021 7.200 7.480 6.850 7.200 280,044 -0.01(-0.14%)
Dec 28, 2021 7.850 7.910 7.170 7.210 265,335 -0.72(-9.08%)
Dec 27, 2021 7.980 8.050 7.680 7.930 178,298 -0.05(-0.63%)
Dec 23, 2021 8.190 8.281 7.890 7.980 179,217 -0.25(-3.04%)
Dec 22, 2021 8.300 8.380 7.940 8.230 219,538 -0.01(-0.12%)
Dec 21, 2021 7.970 8.702 7.830 8.240 461,019 +0.37(+4.70%)
Dec 20, 2021 7.420 7.920 7.150 7.870 395,763 -0.04(-0.51%)
Dec 17, 2021 7.730 7.960 6.920 7.910 786,343 +0.16(+2.06%)
Dec 16, 2021 8.380 8.560 7.530 7.750 561,298 -0.37(-4.56%)
Dec 15, 2021 9.000 9.320 7.878 8.120 719,088 -0.37(-4.36%)
Dec 14, 2021 9.500 9.630 8.320 8.490 465,414 -1.05(-11.01%)
Dec 13, 2021 10.46 11.10 9.500 9.540 381,102 -0.94(-8.97%)
Dec 10, 2021 11.03 11.65 10.48 10.48 311,304 -0.48(-4.38%)
Dec 09, 2021 11.52 11.99 10.83 10.96 280,923 -0.40(-3.52%)
Dec 08, 2021 11.10 11.67 10.85 11.36 204,763 +0.33(+2.99%)
Dec 07, 2021 10.46 11.41 10.36 11.03 219,965 +0.80(+7.82%)
Dec 06, 2021 9.510 11.52 9.490 10.23 390,854 +0.89(+9.53%)
Dec 03, 2021 11.56 11.69 9.290 9.340 461,790 -2.14(-18.64%)
Dec 02, 2021 11.55 11.73 11.10 11.48 194,921 +0.00(+0.00%)
Dec 01, 2021 13.00 13.78 11.25 11.48 696,675 -1.07(-8.53%)
Nov 30, 2021 11.11 12.83 11.00 12.55 406,492 +1.43(+12.86%)
Nov 29, 2021 11.00 11.28 10.81 11.12 116,910 +0.14(+1.28%)
Nov 26, 2021 10.75 11.00 10.36 10.98 102,927 +0.00(+0.00%)
Nov 24, 2021 10.54 11.02 10.24 10.98 107,363 +0.45(+4.27%)
Nov 23, 2021 10.77 10.77 10.03 10.53 187,546 -0.25(-2.32%)
Nov 22, 2021 11.04 11.06 10.32 10.78 155,722 -0.29(-2.62%)
Nov 19, 2021 9.860 11.09 9.740 11.07 160,667 +1.01(+10.04%)
Nov 18, 2021 10.83 10.17 9.927 10.06 232,247 -1.02(-9.21%)
Nov 17, 2021 10.76 11.38 10.60 11.08 303,161 +0.32(+2.97%)
Nov 16, 2021 10.66 11.00 10.35 10.76 218,173 +0.28(+2.67%)
Nov 15, 2021 10.00 10.52 10.00 10.48 159,215 +0.51(+5.12%)
Nov 12, 2021 10.12 10.12 9.900 9.970 91,112 -0.03(-0.30%)
Nov 11, 2021 9.690 10.15 9.526 10.00 200,075 +0.25(+2.56%)
Nov 10, 2021 9.300 9.750 294,082 +0.37(+3.94%)
Nov 09, 2021 9.450 9.475 9.100 9.380 109,128 -0.05(-0.53%)
Nov 08, 2021 8.920 9.500 8.910 9.430 146,574 +0.56(+6.31%)
Nov 05, 2021 9.080 9.230 8.710 8.870 112,183 -0.28(-3.06%)
Nov 04, 2021 9.400 9.420 9.040 9.150 103,414 -0.35(-3.68%)
Nov 03, 2021 8.930 9.500 8.660 9.500 172,599 +0.62(+6.98%)
Nov 02, 2021 9.120 9.220 8.800 8.880 125,524 -0.37(-4.00%)
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.