Quantcast

Enochian Biosciences, Inc. Common Stock Historical Stock Prices

ENOB 
$4.65
*  
0.06
1.27%
Get ENOB Alerts
*Delayed - data as of Aug. 19, 2019 12:49 ET  -  Find a broker to begin trading ENOB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ENOB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:49 4.93 4.93 4.65 4.65 27,596
08/16/2019 4.76 4.76 4.7 4.71 15,796
08/15/2019 4.74 4.8499 4.7 4.74 33,292
08/14/2019 4.53 4.7241 4.53 4.6 19,304
08/13/2019 4.5 4.7 4.35 4.59 61,040
08/12/2019 4.2 4.6 4.1 4.32 38,211
08/09/2019 4.43 4.62 4.2 4.24 17,215
08/08/2019 4.27 4.465 4.27 4.4 15,239
08/07/2019 4.11 4.73 4.05 4.38 19,157
08/06/2019 4.11 4.33 4.05 4.13 44,039
08/05/2019 4.6 4.72 4.07 4.07 28,223
08/02/2019 4.83 4.83 4.56 4.56 27,604
08/01/2019 4.92 5 4.85 4.85 13,216
07/31/2019 5 5.02 4.89 4.89 20,980
07/30/2019 4.87 5 4.8246 4.9 14,245
07/29/2019 5 5.0252 4.96 5 20,685
07/26/2019 4.84 5.2 4.75 4.89 20,108
07/25/2019 4.75 4.83 4.75 4.8 12,628
07/24/2019 5.02 5.096 4.58 4.58 15,528
07/23/2019 4.98 5.1 4.89 4.97 30,764
07/22/2019 5.67 5.67 4.88 4.88 39,913
07/19/2019 5.08 5.22 4.77 4.87 38,017
07/18/2019 4.95 5.13 4.95 5 8,899
07/17/2019 5.07 5.07 4.71 4.82 23,840
07/16/2019 4.5 4.7 4.34 4.69 34,027
07/15/2019 4.82 4.82 4.43 4.5 25,265
07/12/2019 4.72 4.8 4.7 4.7 10,245
07/11/2019 4.88 4.93 4.7 4.72 7,649
07/10/2019 4.88 5 4.84 4.87 22,493
07/09/2019 4.895 5.14 4.725 4.77 16,578
07/08/2019 5.05 5.05 4.78 4.89 37,081
07/05/2019 4.72 5.3 4.64 4.7 60,148
07/03/2019 4.49 4.49 4.33 4.42 16,742
07/02/2019 4.5 4.5 4.45 4.46 25,612
07/01/2019 4.58 4.58 4.32 4.46 38,006
06/28/2019 4.62 5.01 4.5 4.5 493,455
06/27/2019 4.66 4.95 4.5 4.59 32,355
06/26/2019 4.9 4.9076 4.5 4.63 17,948
06/25/2019 5.07 5.475 4.68 4.9 61,925
06/24/2019 5.45 5.6812 5.01 5.07 14,409
06/21/2019 5.21 5.5 5.01 5.43 62,489
06/20/2019 5.2 5.5 5.18 5.21 15,508
06/19/2019 5.18 5.36 5.02 5.17 22,386
06/18/2019 5.41 5.41 5.17 5.17 13,472
06/17/2019 5.34 6 5.03 5.43 46,731
06/14/2019 5.82 5.9031 5.2 5.28 51,378
06/13/2019 6 6 5.645 5.71 12,848
06/12/2019 6 6 5.3 6 47,189
06/11/2019 6.2 6.34 6 6.01 35,992
06/10/2019 5.9 6.78 5.71 6.19 28,632
06/07/2019 6.15 6.15 5.8 5.99 21,754
06/06/2019 6.2 6.28 6.01 6.15 20,183
06/05/2019 6.17 6.4 6.09 6.34 31,447
06/04/2019 6.7 6.755 6.16 6.17 117,437
06/03/2019 6.59 6.8 6.28 6.6 124,506
05/31/2019 6.44 6.72 6.44 6.63 24,993
05/30/2019 6.5 6.74 6.4 6.74 13,139
05/29/2019 6.6 6.6 6.02 6.49 33,168
05/28/2019 6.5 6.735 6.29 6.7 109,786
05/24/2019 6.41 6.45 6.21 6.45 25,108
05/23/2019 6.5 6.5 6.1425 6.41 40,012
05/22/2019 6 6.75 5.6 6 39,342
05/21/2019 5.75 6 5.54 6 49,228
05/20/2019 5.85 6.06 5.35 5.61 87,524
05/17/2019 5.5 5.7 5.39 5.7 21,433
05/16/2019 5.84 5.84 5.26 5.26 41,050
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ENOB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio