Enochian Biosciences Inc. (ENOB)
NASDAQ: ENOB
· Real-Time Price · USD
0.71
0.01 (1.43%)
At close: Aug 04, 2023, 9:58 PM
ENOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2023 | 2.35 | 2.71 | 2.34 | 2.60 | 2.60 | 9.24% | 146,965 |
| Aug 28, 2023 | 2.41 | 2.46 | 2.19 | 2.38 | 2.38 | -2.86% | 174,276 |
| Aug 25, 2023 | 2.40 | 2.78 | 2.25 | 2.45 | 2.45 | 0.41% | 408,725 |
| Aug 24, 2023 | 2.06 | 2.48 | 1.99 | 2.44 | 2.44 | 22.00% | 358,284 |
| Aug 23, 2023 | 2.15 | 2.19 | 1.92 | 2.00 | 2.00 | -6.98% | 255,617 |
| Aug 22, 2023 | 1.89 | 2.20 | 1.89 | 2.15 | 2.15 | 19.44% | 574,782 |
| Aug 21, 2023 | 1.70 | 2.00 | 1.61 | 1.80 | 1.80 | 7.78% | 315,079 |
| Aug 18, 2023 | 1.62 | 1.67 | 1.56 | 1.67 | 1.67 | 3.09% | 142,082 |
| Aug 17, 2023 | 1.64 | 1.66 | 1.46 | 1.62 | 1.62 | 4.52% | 503,454 |
| Aug 16, 2023 | 1.33 | 1.63 | 1.33 | 1.55 | 1.55 | 8.39% | 183,416 |
| Aug 15, 2023 | 1.75 | 1.77 | 1.40 | 1.43 | 1.43 | -21.86% | 335,961 |
| Aug 14, 2023 | 1.61 | 1.90 | 1.61 | 1.83 | 1.83 | 17.31% | 921,557 |
| Aug 11, 2023 | 1.43 | 1.62 | 1.34 | 1.56 | 1.56 | 5.41% | 926,746 |
| Aug 10, 2023 | 1.40 | 1.71 | 1.37 | 1.48 | 1.48 | -4.52% | 2,983,426 |
| Aug 9, 2023 | 1.86 | 2.34 | 1.31 | 1.55 | 1.55 | 82.35% | 33,944,284 |
| Aug 8, 2023 | 0.66 | 0.88 | 0.66 | 0.85 | 0.85 | 13.33% | 270,950 |
| Aug 7, 2023 | 0.87 | 0.87 | 0.75 | 0.75 | 0.75 | 7.14% | 1,668,414 |
| Aug 4, 2023 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | 0.00% | 88,125 |
| Aug 3, 2023 | 0.67 | 0.71 | 0.64 | 0.70 | 0.70 | 7.69% | 113,791 |
| Aug 2, 2023 | 0.66 | 0.66 | 0.60 | 0.65 | 0.65 | 0.00% | 51,934 |