Advertisement
Advertisement
U.S. markets open in 2 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Enochian Biosciences, Inc. (ENOB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.9300-0.1300 (-6.31%)
At close: 04:00PM EDT
1.9600 +0.03 (+1.55%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20222.00002.00001.80001.93001.930047,800
Sep 28, 20222.05002.12002.04002.06002.060036,500
Sep 27, 20222.00002.10001.99002.03002.030019,200
Sep 26, 20221.97002.15001.90001.99001.990058,700
Sep 23, 20222.15002.21001.85002.15002.150061,100
Sep 22, 20222.08002.14001.97002.02002.020032,300
Sep 21, 20222.29002.39002.14002.14002.140032,200
Sep 20, 20222.24002.34002.09002.18002.180051,800
Sep 19, 20222.24002.42002.06002.32002.320095,500
Sep 16, 20221.97002.20001.82002.20002.2000175,400
Sep 15, 20222.13002.15001.95002.05002.0500109,100
Sep 14, 20221.92002.04001.72001.80001.800094,000
Sep 13, 20221.95002.04201.88001.91001.910063,000
Sep 12, 20222.04002.11302.03002.07002.070017,200
Sep 09, 20221.99002.11001.89002.06002.060045,300
Sep 08, 20222.16002.16001.94002.02002.020034,800
Sep 07, 20222.15002.20002.02002.19002.190045,000
Sep 06, 20222.33002.37002.10502.15002.150043,300
Sep 02, 20222.56002.63002.33002.34002.340068,100
Sep 01, 20222.40002.57002.38602.56002.560051,700
Aug 31, 20222.48002.70002.41002.47002.470036,500
Aug 30, 20222.47002.68002.45002.49002.490017,700
Aug 29, 20222.49002.60002.43002.52002.520016,300
Aug 26, 20222.55002.63002.39002.56002.560079,600
Aug 25, 20222.52002.74002.52002.60002.600041,500
Aug 24, 20222.30002.56002.22002.54002.540053,900
Aug 23, 20222.38002.44002.36002.38002.380035,100
Aug 22, 20222.36002.41002.32002.36002.360023,000
Aug 19, 20222.37002.47002.33002.40002.400071,900
Aug 18, 20222.40002.49002.39002.40002.400032,500
Aug 17, 20222.49002.52002.40002.45002.450038,900
Aug 16, 20222.60002.67002.48502.56002.560049,700
Aug 15, 20222.71002.93002.52002.60002.6000144,200
Aug 12, 20222.65002.85002.59002.77002.770063,100
Aug 11, 20222.66002.82502.55002.67002.670071,500
Aug 10, 20222.70002.88002.63002.69002.690086,500
Aug 09, 20222.76002.90702.62002.70002.700046,500
Aug 08, 20222.85002.99002.52002.73002.7300224,500
Aug 05, 20222.81002.86102.62002.86002.860080,200
Aug 04, 20222.60002.89002.52802.80002.8000153,700
Aug 03, 20222.48002.74002.40002.71002.710080,400
Aug 02, 20222.36002.41002.30002.37002.370053,600
Aug 01, 20222.38002.44002.24002.41002.410041,500
Jul 29, 20222.22002.33002.16002.30002.300072,000
Jul 28, 20222.15002.28002.15002.25002.250054,300
Jul 27, 20222.17002.20002.06502.15002.150091,900
Jul 26, 20222.10002.22002.05502.17002.170055,200
Jul 25, 20222.38002.40002.11002.13002.130062,100
Jul 22, 20222.68002.68002.31002.38002.3800169,900
Jul 21, 20222.42002.60502.33002.59002.5900136,200
Jul 20, 20222.15002.40002.15002.38002.380075,200
Jul 19, 20222.04002.17002.04002.17002.170068,800
Jul 18, 20222.14002.17002.04002.04002.0400100,400
Jul 15, 20222.25002.25002.03002.18002.1800204,600
Jul 14, 20222.08002.24702.03002.21002.2100137,600
Jul 13, 20222.00002.15001.97302.13002.1300107,600
Jul 12, 20221.88002.05001.84002.03002.0300326,700
Jul 11, 20221.88001.97001.68001.94001.9400506,200
Jul 08, 20221.74001.87001.70901.81001.8100200,400
Jul 07, 20222.06002.12001.63001.70001.7000671,000
Jul 06, 20222.13002.16502.02002.05002.0500293,600
Jul 05, 20221.67002.30001.42002.27002.27001,303,600
Jul 01, 20221.82002.08001.82001.93001.93001,017,000
Jun 30, 20222.28002.29501.88001.93001.93001,228,400
Jun 29, 20222.47002.50002.25002.37002.3700499,500
Jun 28, 20222.95002.95002.42002.47002.4700731,000
Jun 27, 20223.37003.54502.44002.60002.60001,128,300
Jun 24, 20223.70003.70003.16003.33003.33002,829,000
Jun 23, 20223.18003.28003.05003.25003.2500346,800
Jun 22, 20223.15003.42003.15003.15003.1500260,400
Jun 21, 20223.50003.70003.21003.21003.2100353,900
Jun 17, 20223.40003.63003.26003.46003.4600485,000
Jun 16, 20223.51003.51003.23003.23003.2300233,500
Jun 15, 20223.48003.72003.48003.54003.5400229,200
Jun 14, 20223.44003.66303.40003.48003.480086,700
Jun 13, 20223.83003.83003.37003.47003.4700405,400
Jun 10, 20223.34003.80003.32003.78003.7800252,100
Jun 09, 20223.53003.60003.17003.35003.3500142,500
Jun 08, 20223.44003.59003.26003.53003.5300291,400
Jun 07, 20222.97003.45002.91003.38003.3800458,700
Jun 06, 20223.55003.67002.95003.23003.2300696,700
Jun 03, 20223.71004.20003.50503.58003.5800746,000
Jun 02, 20223.60003.88003.25003.72003.7200946,300
Jun 01, 20224.15004.15002.90003.76503.76503,166,700
May 31, 20225.35005.35005.01005.26005.2600393,800
May 27, 20224.60005.35004.40005.35005.3500479,200
May 26, 20223.81004.59003.80004.44004.44001,390,200
May 25, 20225.83006.29002.67003.70003.70004,020,600
May 24, 20226.45006.51005.85005.87005.8700242,000
May 23, 20226.27006.55006.27006.52006.5200137,600
May 20, 20226.18006.39005.96006.26006.2600146,700
May 19, 20225.90006.70005.87506.03006.0300352,200
May 18, 20226.16006.26005.86005.91005.9100147,300
May 17, 20226.13006.55006.13006.35006.3500124,500
May 16, 20226.45006.45006.00006.01006.0100196,100
May 13, 20226.49007.04006.39006.51006.5100160,700
May 12, 20225.75006.41005.18006.39006.3900293,500
May 11, 20226.40006.40005.69005.76005.7600248,600
May 10, 20226.48006.98004.28006.45006.45001,155,900
May 09, 20226.63006.68506.38006.44006.4400122,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement