Dark

ENOB
Enochian Biosciences Inc. Common Shares
stock NASDAQ

Inactive

Aug 4, 2023

0.7000USD0.000%(0.0000)88,381

Pre-market

0.00USD-100.000%(-0.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-04	0.7300	0.750000	0.70000	0.70000	0.000%	88,381	0.000%
2023-08-03	0.6700	0.710100	0.64055	0.70000	+8.359%	113,791	0.000%
2023-08-02	0.6590	0.659000	0.60500	0.64600	-0.615%	51,934	+8.359%
2023-08-01	0.6644	0.763800	0.65000	0.65000	0.000%	96,869	+7.692%
2023-07-31	0.5770	0.700000	0.57000	0.65000	+13.925%	343,771	+7.692%
2023-07-28	0.5990	0.599000	0.57000	0.57055	-2.303%	24,094	+22.689%
2023-07-27	0.5800	0.610000	0.57000	0.58400	-0.983%	51,429	+19.863%
2023-07-26	0.5560	0.591900	0.53000	0.58980	+4.574%	71,520	+18.684%
2023-07-25	0.5590	0.596400	0.52030	0.56400	+2.452%	56,736	+24.113%
2023-07-24	0.5500	0.552041	0.50100	0.55050	+1.850%	115,691	+27.157%
2023-07-21	0.5500	0.570000	0.52990	0.54050	-7.607%	31,492	+29.510%
2023-07-20	0.5800	0.600000	0.54210	0.58500	-3.894%	35,768	+19.658%
2023-07-19	0.6600	0.660000	0.58120	0.60870	-5.113%	129,218	+14.999%
2023-07-18	0.6175	0.674999	0.59000	0.64150	+6.739%	168,397	+9.119%
2023-07-17	0.6000	0.640000	0.57790	0.60100	+5.162%	302,516	+16.473%
2023-07-14	0.5400	0.602500	0.53090	0.57150	+7.830%	245,290	+22.485%
2023-07-13	0.5400	0.578200	0.52230	0.53000	-8.352%	340,505	+32.075%
2023-07-12	0.5791	0.588500	0.50000	0.57830	+15.660%	3,261,422	+21.044%
2023-07-11	0.4980	0.509900	0.47500	0.50000	-3.475%	3,090,794	+40.000%
2023-07-10	0.4730	0.529400	0.45600	0.51800	+9.514%	115,665	+35.135%
2023-07-07	0.4839	0.550000	0.43500	0.47300	+3.501%	158,545	+47.992%
2023-07-06	0.5200	0.550000	0.42100	0.45700	-13.774%	220,447	+53.173%
2023-07-05	0.5200	0.600000	0.52000	0.53000	+5.284%	131,446	+32.075%
2023-07-03	0.5462	0.565200	0.49600	0.50340	-11.154%	172,322	+39.054%
2023-06-30	0.4349	0.674300	0.43000	0.56660	+41.650%	961,818	+23.544%
2023-06-29	0.4300	0.439999	0.39280	0.40000	0.000%	86,479	+75.000%
2023-06-28	0.4400	0.441001	0.40000	0.40000	-3.869%	140,018	+75.000%
2023-06-27	0.4421	0.482600	0.41610	0.41610	-9.543%	417,950	+68.229%
2023-06-26	0.5500	0.563800	0.43880	0.46000	-13.371%	825,998	+52.174%
2023-06-23	0.6423	0.669300	0.53100	0.53100	-15.728%	1,988,699	+31.827%
2023-06-22	0.7400	0.740000	0.62000	0.63010	-8.800%	57,889	+11.093%
2023-06-21	0.7210	0.728700	0.62010	0.69090	+7.953%	119,831	+1.317%
2023-06-20	0.6600	0.690000	0.63000	0.64000	-3.265%	50,306	+9.375%
2023-06-16	0.7392	0.739200	0.63160	0.66160	-6.817%	80,324	+5.804%
2023-06-15	0.7000	0.720000	0.66790	0.71000	+1.661%	70,967	-1.408%
2023-06-14	0.7181	0.724700	0.68080	0.69840	-4.329%	40,981	+0.229%
2023-06-13	0.7405	0.750000	0.62000	0.73000	+5.797%	149,011	-4.110%
2023-06-12	0.7400	0.749900	0.65000	0.69000	-5.815%	100,133	+1.449%
2023-06-09	0.7540	0.785000	0.71000	0.73260	-1.200%	66,516	-4.450%
2023-06-08	0.7758	0.827400	0.70160	0.74150	-6.305%	76,796	-5.597%
2023-06-07	0.7900	0.841900	0.79000	0.79140	+0.406%	75,553	-11.549%
2023-06-06	0.7500	0.825000	0.73000	0.78820	+7.943%	78,160	-11.190%
2023-06-05	0.8610	0.861000	0.72390	0.73020	-10.951%	31,578	-4.136%
2023-06-02	0.8500	0.878399	0.77500	0.82000	-0.012%	62,486	-14.634%
2023-06-01	0.9319	0.931900	0.82010	0.82010	-8.726%	33,377	-14.645%
2023-05-31	0.9406	0.944000	0.80680	0.89850	+12.990%	55,359	-22.092%
2023-05-30	0.9300	0.930000	0.73310	0.79520	-15.404%	28,528	-11.972%
2023-05-26	0.9500	0.984200	0.90000	0.94000	-3.935%	21,745	-25.532%
2023-05-25	0.9500	1.010000	0.94000	0.97850	+1.927%	24,382	-28.462%
2023-05-24	0.9700	1.050000	0.95000	0.96000	0.000%	75,172	-27.083%
2023-05-23	0.9500	1.010000	0.95000	0.96000	+0.010%	12,999	-27.083%
2023-05-22	1.0100	1.070000	0.94000	0.95990	-4.960%	63,592	-27.076%
2023-05-19	1.1100	1.110000	1.00000	1.01000	-1.942%	19,664	-30.693%
2023-05-18	1.0000	1.040000	1.00000	1.03000	+6.186%	23,974	-32.039%
2023-05-17	0.9647	0.992100	0.94000	0.97000	-2.464%	35,840	-27.835%
2023-05-16	1.1200	1.140000	0.95000	0.99450	-11.205%	91,088	-29.613%
2023-05-15	1.1500	1.180000	1.10000	1.12000	-3.448%	152,735	-37.500%
2023-05-12	1.1800	1.180000	1.15000	1.16000	0.000%	45,986	-39.655%
2023-05-11	1.2200	1.244400	1.15000	1.16000	-3.333%	12,356	-39.655%
2023-05-10	1.1600	1.200000	1.15000	1.20000	+2.564%	26,812	-41.667%
2023-05-09	1.2400	1.240000	1.16000	1.17000	-4.098%	28,113	-40.171%
2023-05-08	1.2000	1.250000	1.15000	1.22000	-2.400%	69,234	-42.623%
2023-05-05	1.2100	1.280000	1.20000	1.25000	+3.306%	22,022	-44.000%
2023-05-04	1.2000	1.215000	1.13000	1.21000	+0.833%	46,353	-42.149%
2023-05-03	1.2000	1.220000	1.15500	1.20000	-1.639%	71,509	-41.667%
2023-05-02	1.2000	1.260000	1.11000	1.22000	+1.667%	57,806	-42.623%
2023-05-01	1.2000	1.221200	1.20000	1.20000	+5.263%	41,491	-41.667%
2023-04-28	1.1700	1.200000	1.12000	1.14000	-5.785%	21,628	-38.596%
2023-04-27	1.1000	1.230000	1.10000	1.21000	+7.080%	90,439	-42.149%
2023-04-26	1.1500	1.250000	1.10000	1.13000	-1.739%	55,175	-38.053%
2023-04-25	1.1100	1.200000	1.11000	1.15000	+2.679%	69,654	-39.130%
2023-04-24	1.1200	1.300000	1.11000	1.12000	-1.754%	41,890	-37.500%
2023-04-21	1.1500	1.180000	1.12000	1.14000	-4.202%	11,338	-38.596%
2023-04-20	1.2401	1.300000	1.10000	1.19000	-7.752%	85,949	-41.176%
2023-04-19	1.3000	1.330000	1.26400	1.29000	-0.769%	44,497	-45.736%
2023-04-18	1.2800	1.300000	1.21000	1.30000	+1.563%	54,494	-46.154%
2023-04-17	1.2400	1.290000	1.23000	1.28000	+4.918%	69,371	-45.313%
2023-04-14	1.2200	1.250000	1.15000	1.22000	-0.813%	67,188	-42.623%
2023-04-13	1.1300	1.230000	1.11000	1.23000	+11.818%	25,445	-43.089%
2023-04-12	1.2000	1.200000	1.08000	1.10000	-7.563%	25,786	-36.364%
2023-04-11	1.1000	1.220000	1.10000	1.19000	+2.586%	27,153	-41.176%
2023-04-10	1.0973	1.180000	1.07000	1.16000	+8.411%	32,600	-39.655%
2023-04-06	1.0500	1.120000	1.02000	1.07000	-0.926%	11,714	-34.579%
2023-04-05	1.0226	1.100000	1.02260	1.08000	+2.857%	33,168	-35.185%
2023-04-04	0.9900	1.060000	0.94000	1.05000	+3.960%	31,836	-33.333%
2023-04-03	0.8876	1.010000	0.88760	1.01000	+10.370%	77,992	-30.693%
2023-03-31	0.9500	0.980000	0.85940	0.91510	-1.602%	75,639	-23.506%
2023-03-30	0.9700	0.970000	0.91000	0.93000	-2.821%	41,704	-24.731%
2023-03-29	0.9219	0.977700	0.92030	0.95700	+3.785%	47,469	-26.855%
2023-03-28	0.9500	1.100000	0.92030	0.92210	-6.528%	60,199	-24.086%
2023-03-27	1.0300	1.050000	0.98000	0.98650	+0.663%	17,073	-29.042%
2023-03-24	0.9878	1.030000	0.98000	0.98000	+1.554%	63,904	-28.571%
2023-03-23	0.9903	1.030000	0.95000	0.96500	-3.239%	30,796	-27.461%
2023-03-22	1.0600	1.087800	0.99030	0.99730	-6.794%	28,950	-29.810%
2023-03-21	1.1400	1.140000	1.07000	1.07000	-6.140%	88,159	-34.579%
2023-03-20	1.1000	1.200000	1.05000	1.14000	+1.786%	137,703	-38.596%
2023-03-17	1.0000	1.120000	0.97900	1.12000	+9.804%	314,032	-37.500%
2023-03-16	1.0200	1.080000	1.02000	1.02000	-1.923%	109,274	-31.373%
2023-03-15	1.0300	1.080000	1.03000	1.04000	+0.971%	180,380	-32.692%
2023-03-14	1.1400	1.190000	1.03000	1.03000	-9.649%	48,431	-32.039%
2023-03-13	1.0500	1.250000	1.05000	1.14000	+6.542%	57,497	-38.596%
2023-03-10	1.0700	1.090000	1.05000	1.07000	0.000%	43,374	-34.579%
2023-03-09	1.1000	1.100000	1.06500	1.07000	-1.835%	38,815	-34.579%
2023-03-08	1.1600	1.190000	1.09000	1.09000	-6.034%	65,878	-35.780%
2023-03-07	1.1400	1.219500	1.14000	1.16000	0.000%	33,098	-39.655%
2023-03-06	1.1900	1.260000	1.10000	1.16000	+0.870%	85,776	-39.655%
2023-03-03	1.0800	1.170000	1.08000	1.15000	+9.524%	41,426	-39.130%
2023-03-02	1.0600	1.080000	1.05000	1.05000	-0.474%	39,419	-33.333%
2023-03-01	1.0300	1.105800	1.03000	1.05500	+2.427%	29,768	-33.649%
2023-02-28	1.1600	1.240000	1.02000	1.03000	-14.167%	59,603	-32.039%
2023-02-27	1.1800	1.260000	1.13000	1.20000	+7.143%	98,201	-41.667%
2023-02-24	1.1500	1.200000	1.04000	1.12000	+2.752%	133,067	-37.500%
2023-02-23	0.9049	1.090000	0.90000	1.09000	+19.767%	56,517	-35.780%
2023-02-22	0.9500	0.980000	0.91000	0.91010	-3.181%	43,223	-23.085%
2023-02-21	1.0800	1.080000	0.90000	0.94000	-6.000%	28,364	-25.532%
2023-02-17	1.0500	1.059900	0.96120	1.00000	0.000%	49,016	-30.000%
2023-02-16	1.0000	1.019900	1.00000	1.00000	0.000%	25,379	-30.000%
2023-02-15	1.0700	1.070000	1.00000	1.00000	-2.913%	33,185	-30.000%
2023-02-14	1.0200	1.065000	1.02000	1.03000	0.000%	25,180	-32.039%
2023-02-13	1.0600	1.100000	1.02000	1.03000	-4.630%	28,030	-32.039%
2023-02-10	1.1400	1.140000	1.07000	1.08000	+0.935%	24,604	-35.185%
2023-02-09	1.0700	1.075000	1.04000	1.07000	+2.885%	23,117	-34.579%
2023-02-08	1.0400	1.080000	1.04000	1.04000	-0.952%	16,632	-32.692%
2023-02-07	1.1400	1.140000	1.01000	1.05000	-4.545%	35,461	-33.333%
2023-02-06	1.1500	1.159200	1.10000	1.10000	0.000%	30,607	-36.364%
2023-02-03	1.2100	1.220000	1.10000	1.10000	-7.563%	26,276	-36.364%
2023-02-02	1.1200	1.190000	1.12000	1.19000	+6.250%	36,846	-41.176%
2023-02-01	1.1500	1.230000	1.10000	1.12000	-8.197%	75,404	-37.500%
2023-01-31	1.1500	1.250000	1.15000	1.22000	+6.087%	24,476	-42.623%
2023-01-30	1.0900	1.160000	1.07000	1.15000	+6.481%	38,460	-39.130%
2023-01-27	1.0700	1.100000	1.07000	1.08000	0.000%	46,195	-35.185%
2023-01-26	1.1100	1.127200	1.06000	1.08000	-4.425%	23,838	-35.185%
2023-01-25	1.1500	1.150000	1.10000	1.13000	-3.419%	22,088	-38.053%
2023-01-24	1.2101	1.240000	1.16000	1.17000	-6.400%	15,469	-40.171%
2023-01-23	1.2400	1.270000	1.19000	1.25000	+0.806%	13,462	-44.000%
2023-01-20	1.3100	1.310000	1.16000	1.24000	-1.587%	43,784	-43.548%
2023-01-19	1.2900	1.290100	1.20080	1.26000	-3.817%	46,240	-44.444%
2023-01-18	1.3540	1.354000	1.13000	1.31000	+1.550%	43,851	-46.565%
2023-01-17	1.3000	1.420000	1.13000	1.29000	+1.575%	111,100	-45.736%
2023-01-13	1.2100	1.300000	1.21000	1.27000	+1.600%	26,522	-44.882%
2023-01-12	1.3000	1.309100	1.18000	1.25000	-3.101%	67,732	-44.000%
2023-01-11	1.0300	1.290000	1.02000	1.29000	+16.216%	38,625	-45.736%
2023-01-10	1.2000	1.217000	1.06270	1.11000	-5.128%	30,044	-36.937%
2023-01-09	1.2100	1.210000	1.09000	1.17000	-0.847%	21,323	-40.171%
2023-01-06	1.2400	1.240000	1.15000	1.18000	-6.349%	35,435	-40.678%
2023-01-05	1.3500	1.362400	1.25000	1.26000	+0.800%	69,889	-44.444%
2023-01-04	1.1500	1.290000	1.15000	1.25000	+11.607%	79,550	-44.000%
2023-01-03	1.0600	1.160000	1.06000	1.12000	+8.738%	29,384	-37.500%
2022-12-30	1.0200	1.070000	0.94860	1.03000	-1.905%	88,459	-32.039%
2022-12-29	1.1100	1.182700	1.00990	1.05000	-8.696%	85,649	-33.333%
2022-12-28	1.3100	1.346600	1.14000	1.15000	-12.214%	81,272	-39.130%
2022-12-27	1.3400	1.340000	1.31000	1.31000	-3.676%	85,045	-46.565%
2022-12-23	1.3500	1.380000	1.34000	1.36000	-1.449%	16,560	-48.529%
2022-12-22	1.3750	1.400000	1.36740	1.38000	-1.429%	13,223	-49.275%
2022-12-21	1.3800	1.410000	1.36000	1.40000	+4.478%	23,628	-50.000%
2022-12-20	1.3300	1.410000	1.27000	1.34000	+0.752%	117,135	-47.761%
2022-12-19	1.3400	1.350000	1.26000	1.33000	0.000%	68,668	-47.368%
2022-12-16	1.2400	1.340000	1.09000	1.33000	+7.258%	224,694	-47.368%
2022-12-15	1.3000	1.310700	1.23000	1.24000	-9.489%	35,221	-43.548%
2022-12-14	1.3500	1.400000	1.35000	1.37000	-2.837%	84,419	-48.905%
2022-12-13	1.3000	1.420000	1.30000	1.41000	+6.015%	52,994	-50.355%
2022-12-12	1.3000	1.340000	1.30000	1.33000	0.000%	21,252	-47.368%
2022-12-09	1.3300	1.370000	1.30000	1.33000	-2.206%	23,929	-47.368%
2022-12-08	1.4500	1.470000	1.32000	1.36000	-7.483%	59,630	-48.529%
2022-12-07	1.2400	1.470000	1.21730	1.47000	+21.488%	142,911	-52.381%
2022-12-06	1.0700	1.250000	1.05000	1.21000	+12.037%	74,320	-42.149%
2022-12-05	1.2200	1.220000	0.99000	1.08000	-9.244%	157,327	-35.185%
2022-12-02	1.2000	1.312200	1.17500	1.19000	+1.709%	161,403	-41.176%
2022-12-01	1.6000	1.600000	1.16000	1.17000	-22.259%	126,127	-40.171%
2022-11-30	1.6000	1.600000	1.50000	1.50500	-2.273%	51,992	-53.488%
2022-11-29	1.7700	1.780000	1.52000	1.54000	-8.876%	56,646	-54.545%
2022-11-28	1.7400	1.860000	1.69000	1.69000	-3.977%	31,499	-58.580%
2022-11-25	1.7500	1.800000	1.75000	1.76000	+1.149%	7,557	-60.227%
2022-11-23	1.7000	1.800000	1.70000	1.74000	+0.578%	17,051	-59.770%
2022-11-22	1.7100	1.750000	1.60000	1.73000	+0.581%	41,879	-59.538%
2022-11-21	1.7100	1.780000	1.68130	1.72000	-1.149%	62,726	-59.302%
2022-11-18	1.7600	1.820000	1.74000	1.74000	+3.571%	23,502	-59.770%
2022-11-17	1.7000	1.701000	1.62220	1.68000	0.000%	28,354	-58.333%
2022-11-16	1.7300	1.780000	1.68000	1.68000	-5.085%	54,241	-58.333%
2022-11-15	1.9000	1.920000	1.77000	1.77000	-7.813%	36,542	-60.452%
2022-11-14	1.9600	2.120000	1.92000	1.92000	-4.000%	27,444	-63.542%
2022-11-11	2.0900	2.155000	1.97000	2.00000	-6.103%	36,342	-65.000%
2022-11-10	1.7200	2.130000	1.70000	2.13000	+28.313%	82,558	-67.136%
2022-11-09	1.8000	1.800000	1.66000	1.66000	-6.742%	29,531	-57.831%
2022-11-08	1.8400	2.040000	1.77000	1.78000	-1.657%	20,987	-60.674%
2022-11-07	1.8100	1.917000	1.67000	1.81000	-2.162%	25,435	-61.326%
2022-11-04	1.8500	1.851600	1.80000	1.85000	+2.778%	31,441	-62.162%
2022-11-03	1.8200	1.890000	1.76010	1.80000	-4.255%	50,803	-61.111%
2022-11-02	2.0700	2.070300	1.88000	1.88000	-9.179%	42,455	-62.766%
2022-11-01	2.0500	2.130000	1.96500	2.07000	+1.970%	16,676	-66.184%
2022-10-31	2.1500	2.150000	2.01000	2.03000	-4.245%	25,194	-65.517%
2022-10-28	2.0600	2.150000	1.86000	2.12000	+5.473%	26,576	-66.981%
2022-10-27	1.7900	2.180000	1.78000	2.01000	+9.836%	70,407	-65.174%
2022-10-26	1.9700	1.970000	1.82000	1.83000	-8.040%	46,200	-61.749%
2022-10-25	1.9200	2.140000	1.90000	1.99000	+1.531%	33,368	-64.824%
2022-10-24	2.0500	2.090000	1.91000	1.96000	-7.109%	29,655	-64.286%
2022-10-21	2.2400	2.240000	2.07000	2.11000	-0.939%	82,360	-66.825%
2022-10-20	2.0500	2.200000	2.05000	2.13000	+1.914%	36,318	-67.136%
2022-10-19	2.1700	2.250000	2.00000	2.09000	-2.791%	107,404	-66.507%
2022-10-18	2.3500	2.460000	2.08000	2.15000	-8.120%	61,390	-67.442%
2022-10-17	2.2500	2.420000	2.16000	2.34000	+7.339%	75,338	-70.085%
2022-10-14	2.0000	2.210000	1.94020	2.18000	+11.795%	73,418	-67.890%
2022-10-13	1.7700	2.005700	1.70000	1.95000	+3.723%	28,985	-64.103%
2022-10-12	1.8900	1.890000	1.72000	1.88000	-1.053%	20,002	-62.766%
2022-10-11	1.6900	1.940000	1.65000	1.90000	+10.465%	63,328	-63.158%
2022-10-10	1.6600	1.770000	1.54000	1.72000	+4.559%	40,237	-59.302%
2022-10-07	1.7800	1.810000	1.63000	1.64500	-9.615%	56,172	-57.447%
2022-10-06	1.7500	1.900000	1.75000	1.82000	+1.676%	33,812	-61.538%
2022-10-05	1.8800	1.955000	1.78000	1.79000	-7.254%	19,066	-60.894%
2022-10-04	1.7900	1.960000	1.79000	1.93000	+6.044%	43,454	-63.731%
2022-10-03	1.7900	1.840000	1.73000	1.82000	+0.552%	26,223	-61.538%
2022-09-30	1.9200	1.920000	1.80000	1.81000	-6.218%	15,638	-61.326%
2022-09-29	2.0000	2.000000	1.80000	1.93000	-6.311%	47,793	-63.731%
2022-09-28	2.0500	2.120000	2.04000	2.06000	+1.478%	36,454	-66.019%
2022-09-27	2.0000	2.100000	1.99000	2.03000	+2.010%	19,166	-65.517%
2022-09-26	1.9700	2.150000	1.90000	1.99000	-7.442%	58,713	-64.824%
2022-09-23	2.1500	2.210000	1.85000	2.15000	+6.436%	61,134	-67.442%
2022-09-22	2.0800	2.140000	1.97000	2.02000	-5.607%	32,357	-65.347%
2022-09-21	2.2900	2.390000	2.14000	2.14000	-1.835%	32,219	-67.290%
2022-09-20	2.2400	2.340000	2.09000	2.18000	-6.034%	51,847	-67.890%
2022-09-19	2.2400	2.420000	2.06000	2.32000	+5.455%	95,511	-69.828%
2022-09-16	1.9700	2.200000	1.82000	2.20000	+7.317%	175,483	-68.182%
2022-09-15	2.1300	2.150000	1.95000	2.05000	+13.889%	109,239	-65.854%
2022-09-14	1.9200	2.040000	1.72000	1.80000	-5.759%	94,015	-61.111%
2022-09-13	1.9500	2.042200	1.88000	1.91000	-7.729%	62,979	-63.351%
2022-09-12	2.0400	2.112900	2.03000	2.07000	+0.485%	17,180	-66.184%
2022-09-09	1.9900	2.109900	1.89000	2.06000	+1.980%	45,251	-66.019%
2022-09-08	2.1600	2.160000	1.94000	2.02000	-7.763%	34,812	-65.347%
2022-09-07	2.1500	2.200000	2.02000	2.19000	+1.860%	45,091	-68.037%
2022-09-06	2.3300	2.370000	2.10530	2.15000	-8.120%	43,264	-67.442%
2022-09-02	2.5600	2.630000	2.33000	2.34000	-8.594%	68,095	-70.085%
2022-09-01	2.4000	2.570000	2.38560	2.56000	+3.644%	51,680	-72.656%
2022-08-31	2.4800	2.700000	2.41000	2.47000	-0.803%	36,474	-71.660%
2022-08-30	2.4700	2.680000	2.45000	2.49000	-1.190%	17,704	-71.888%
2022-08-29	2.4900	2.600000	2.43000	2.52000	-1.563%	16,337	-72.222%
2022-08-26	2.5500	2.630000	2.39000	2.56000	-1.538%	79,620	-72.656%
2022-08-25	2.5200	2.740000	2.52000	2.60000	+2.362%	41,533	-73.077%
2022-08-24	2.3000	2.560000	2.22000	2.54000	+6.723%	53,942	-72.441%
2022-08-23	2.3800	2.440000	2.36000	2.38000	+0.847%	35,061	-70.588%
2022-08-22	2.3600	2.410000	2.32000	2.36000	-1.667%	23,046	-70.339%
2022-08-19	2.3700	2.470000	2.33000	2.40000	0.000%	71,936	-70.833%
2022-08-18	2.4000	2.490000	2.39000	2.40000	-2.041%	32,485	-70.833%
2022-08-17	2.4900	2.520000	2.40000	2.45000	-4.297%	38,978	-71.429%
2022-08-16	2.6000	2.670000	2.48500	2.56000	-1.538%	49,731	-72.656%
2022-08-15	2.7100	2.930000	2.52000	2.60000	-6.137%	144,157	-73.077%
2022-08-12	2.6500	2.850000	2.59000	2.77000	+3.745%	63,125	-74.729%
2022-08-11	2.6600	2.825000	2.55000	2.67000	-0.743%	71,462	-73.783%
2022-08-10	2.7000	2.880000	2.63000	2.69000	-0.370%	86,468	-73.978%
2022-08-09	2.7600	2.906800	2.62000	2.70000	-1.099%	46,514	-74.074%
2022-08-08	2.8500	2.990000	2.52000	2.73000	-4.545%	224,524	-74.359%
2022-08-05	2.8100	2.860500	2.62000	2.86000	+2.143%	80,205	-75.524%
2022-08-04	2.6000	2.890000	2.52800	2.80000	+3.321%	153,656	-75.000%
2022-08-03	2.4800	2.740000	2.40000	2.71000	+14.346%	80,097	-74.170%
2022-08-02	2.3600	2.410000	2.30000	2.37000	-1.660%	53,623	-70.464%
2022-08-01	2.3800	2.440000	2.24000	2.41000	+4.783%	41,471	-70.954%
2022-07-29	2.2200	2.330000	2.16000	2.30000	+2.222%	72,010	-69.565%
2022-07-28	2.1500	2.280000	2.15000	2.25000	+4.651%	54,284	-68.889%
2022-07-27	2.1700	2.200000	2.06500	2.15000	-0.922%	91,885	-67.442%
2022-07-26	2.1000	2.220000	2.05500	2.17000	+1.878%	55,234	-67.742%
2022-07-25	2.3800	2.400000	2.11000	2.13000	-10.504%	62,134	-67.136%
2022-07-22	2.6800	2.680000	2.31000	2.38000	-8.108%	169,968	-70.588%
2022-07-21	2.4200	2.605000	2.33000	2.59000	+8.824%	136,170	-72.973%
2022-07-20	2.1500	2.400000	2.15000	2.38000	+9.677%	75,151	-70.588%
2022-07-19	2.0400	2.170000	2.04000	2.17000	+6.373%	68,776	-67.742%
2022-07-18	2.1400	2.170000	2.04000	2.04000	-6.422%	100,372	-65.686%
2022-07-15	2.2500	2.250000	2.03000	2.18000	-1.357%	204,571	-67.890%
2022-07-14	2.0800	2.247200	2.03000	2.21000	+3.756%	137,608	-68.326%
2022-07-13	2.0000	2.150000	1.97250	2.13000	+4.926%	107,564	-67.136%
2022-07-12	1.8800	2.050000	1.84000	2.03000	+4.639%	326,728	-65.517%
2022-07-11	1.8800	1.970000	1.68000	1.94000	+7.182%	508,508	-63.918%
2022-07-08	1.7400	1.870000	1.70920	1.81000	+6.471%	200,432	-61.326%
2022-07-07	2.0600	2.120000	1.63010	1.70000	-17.073%	670,974	-58.824%
2022-07-06	2.1300	2.165000	2.02000	2.05000	-9.692%	293,575	-65.854%
2022-07-05	1.6700	2.300000	1.42000	2.27000	+17.617%	1,303,618	-69.163%
2022-07-01	1.8200	2.080000	1.82000	1.93000	0.000%	1,017,041	-63.731%
2022-06-30	2.2800	2.295000	1.88000	1.93000	-18.565%	1,228,397	-63.731%
2022-06-29	2.4700	2.500000	2.25000	2.37000	-4.049%	499,493	-70.464%
2022-06-28	2.9500	2.950000	2.42000	2.47000	-5.000%	731,036	-71.660%
2022-06-27	3.3700	3.545000	2.44000	2.60000	-21.922%	1,128,271	-73.077%
2022-06-24	3.7000	3.700000	3.16000	3.33000	+2.462%	2,828,993	-78.979%
2022-06-23	3.1800	3.280000	3.05000	3.25000	+3.175%	346,804	-78.462%
2022-06-22	3.1500	3.420000	3.15000	3.15000	-1.869%	260,414	-77.778%
2022-06-21	3.5000	3.700000	3.21000	3.21000	-7.225%	353,855	-78.193%
2022-06-17	3.4000	3.630000	3.26000	3.46000	+7.121%	485,040	-79.769%
2022-06-16	3.5100	3.510000	3.23000	3.23000	-8.757%	233,535	-78.328%
2022-06-15	3.4800	3.720000	3.48000	3.54000	+1.724%	229,177	-80.226%
2022-06-14	3.4400	3.662600	3.40000	3.48000	+0.288%	86,717	-79.885%
2022-06-13	3.8300	3.830000	3.37000	3.47000	-8.201%	405,429	-79.827%
2022-06-10	3.3400	3.800000	3.32000	3.78000	+12.836%	252,106	-81.481%
2022-06-09	3.5300	3.600000	3.17000	3.35000	-5.099%	142,536	-79.104%
2022-06-08	3.4400	3.590000	3.26000	3.53000	+4.438%	291,444	-80.170%
2022-06-07	2.9700	3.450000	2.91000	3.38000	+4.644%	458,806	-79.290%
2022-06-06	3.5500	3.670000	2.95000	3.23000	-9.777%	696,768	-78.328%
2022-06-03	3.7100	4.200000	3.50500	3.58000	-3.763%	745,979	-80.447%
2022-06-02	3.6000	3.880000	3.25000	3.72000	-1.195%	946,291	-81.183%
2022-06-01	4.1500	4.150000	2.90000	3.76500	-28.422%	3,166,684	-81.408%
2022-05-31	5.3500	5.350000	5.01000	5.26000	-1.682%	393,952	-86.692%
2022-05-27	4.6000	5.350000	4.40010	5.35000	+20.495%	479,212	-86.916%
2022-05-26	3.8100	4.590000	3.80000	4.44000	+20.000%	1,390,227	-84.234%
2022-05-25	5.8300	6.290000	2.67000	3.70000	-36.968%	4,020,614	-81.081%
2022-05-24	6.4500	6.510000	5.85000	5.87000	-9.969%	242,005	-88.075%
2022-05-23	6.2700	6.550000	6.27000	6.52000	+4.153%	137,573	-89.264%
2022-05-20	6.1800	6.390000	5.96000	6.26000	+3.814%	146,661	-88.818%
2022-05-19	5.9000	6.700000	5.87500	6.03000	+2.030%	352,173	-88.391%
2022-05-18	6.1600	6.260000	5.86000	5.91000	-6.929%	147,288	-88.156%
2022-05-17	6.1300	6.550000	6.13000	6.35000	+5.657%	124,511	-88.976%
2022-05-16	6.4500	6.450000	6.00000	6.01000	-7.680%	196,103	-88.353%
2022-05-13	6.4900	7.040000	6.39000	6.51000	+1.878%	160,674	-89.247%
2022-05-12	5.7500	6.410000	5.18000	6.39000	+10.938%	293,504	-89.045%
2022-05-11	6.4000	6.400000	5.69000	5.76000	-10.698%	248,576	-87.847%
2022-05-10	6.4800	6.980000	4.28000	6.45000	+0.155%	1,155,909	-89.147%
2022-05-09	6.6300	6.685000	6.38000	6.44000	-7.868%	122,456	-89.130%
2022-05-06	7.4700	7.470000	6.69000	6.99000	-6.300%	231,243	-89.986%
2022-05-05	7.5400	7.610000	7.27010	7.46000	-3.493%	146,340	-90.617%
2022-05-04	8.1000	8.100000	7.38000	7.73000	-3.975%	184,395	-90.944%
2022-05-03	8.0000	8.200000	7.88000	8.05000	-1.348%	159,630	-91.304%
2022-05-02	7.5500	8.240600	7.55000	8.16000	+6.112%	394,476	-91.422%
2022-04-29	7.0000	7.850000	6.86000	7.69000	+7.402%	372,996	-90.897%
2022-04-28	7.2200	7.340000	6.95000	7.16000	-0.556%	124,715	-90.223%
2022-04-27	7.0200	7.420000	6.69000	7.20000	-1.370%	236,121	-90.278%
2022-04-26	7.1200	7.380000	6.92000	7.30000	+2.672%	188,554	-90.411%
2022-04-25	7.5200	7.570000	6.76000	7.11000	-6.447%	257,498	-90.155%
2022-04-22	7.6600	7.940000	7.41000	7.60000	-1.299%	144,103	-90.789%
2022-04-21	7.6300	7.870000	7.43000	7.70000	+1.852%	144,688	-90.909%
2022-04-20	7.6300	7.960000	7.43000	7.56000	-0.264%	202,005	-90.741%
2022-04-19	7.8000	7.960000	7.40000	7.58000	-3.069%	203,711	-90.765%
2022-04-18	7.4700	7.930000	7.44000	7.82000	+3.851%	148,238	-91.049%
2022-04-14	7.5400	8.200000	7.43000	7.53000	-3.089%	240,945	-90.704%
2022-04-13	7.7500	8.000000	7.36000	7.77000	+0.388%	238,000	-90.991%
2022-04-12	7.7700	7.960000	7.46500	7.74000	+1.575%	178,582	-90.956%
2022-04-11	7.5700	7.800000	7.38000	7.62000	-1.039%	148,819	-90.814%
2022-04-08	7.7900	7.840000	7.17000	7.70000	-1.155%	135,058	-90.909%
2022-04-07	8.7000	8.879900	7.77000	7.79000	-10.767%	184,829	-91.014%
2022-04-06	8.3400	8.840000	7.97000	8.73000	+1.512%	220,242	-91.982%
2022-04-05	8.4300	8.650000	8.13990	8.60000	+0.116%	121,754	-91.860%
2022-04-04	8.1700	8.706800	8.17000	8.59000	+3.995%	274,192	-91.851%
2022-04-01	8.1500	8.340000	7.93010	8.26000	+0.121%	134,419	-91.525%
2022-03-31	8.0200	8.450000	8.02000	8.25000	+2.357%	460,833	-91.515%
2022-03-30	7.6400	8.140000	7.64000	8.06000	+4.000%	118,133	-91.315%
2022-03-29	7.8500	8.155000	7.56000	7.75000	-3.727%	178,203	-90.968%
2022-03-28	7.5300	8.080000	7.39280	8.05000	+6.061%	146,739	-91.304%
2022-03-25	8.0100	8.340000	7.37500	7.59000	-2.817%	260,236	-90.777%
2022-03-24	7.1300	7.890000	7.13000	7.81000	+9.384%	213,387	-91.037%
2022-03-23	7.9400	8.065000	7.05000	7.14000	-10.973%	166,349	-90.196%
2022-03-22	8.7500	9.160000	7.71500	8.02000	-6.636%	303,874	-91.272%
2022-03-21	8.2700	8.680000	8.27000	8.59000	+1.898%	219,965	-91.851%
2022-03-18	7.7600	8.430000	7.71500	8.43000	+6.038%	208,808	-91.696%
2022-03-17	7.5600	7.950000	7.51500	7.95000	+2.581%	90,640	-91.195%
2022-03-16	6.6500	7.750000	6.48500	7.75000	+18.140%	186,719	-90.968%
2022-03-15	6.3800	6.755700	6.38000	6.56000	+1.391%	103,441	-89.329%
2022-03-14	6.4800	6.540000	6.35470	6.47000	+1.094%	148,690	-89.181%
2022-03-11	6.4900	6.540000	6.17500	6.40000	+2.073%	123,988	-89.063%
2022-03-10	5.7800	6.330000	5.75000	6.27000	+4.500%	95,350	-88.836%
2022-03-09	5.9700	6.215000	5.75000	6.00000	+5.820%	153,249	-88.333%
2022-03-08	5.6700	5.820000	5.50000	5.67000	+1.250%	212,773	-87.654%
2022-03-07	6.0700	6.330000	5.56000	5.60000	-9.532%	193,189	-87.500%
2022-03-04	6.5700	6.710000	6.09000	6.19000	-8.160%	192,787	-88.691%
2022-03-03	7.2500	7.270000	6.61000	6.74000	-7.034%	172,875	-89.614%
2022-03-02	7.2900	7.355000	7.09000	7.25000	+0.138%	127,781	-90.345%
2022-03-01	7.5000	7.530000	7.01000	7.24000	-4.233%	157,276	-90.331%
2022-02-28	7.5400	7.800000	7.26060	7.56000	+0.265%	87,358	-90.741%
2022-02-25	6.9700	7.550000	6.88000	7.54000	+12.874%	185,705	-90.716%
2022-02-24	7.7000	7.700000	6.66000	6.68000	-20.096%	330,498	-89.521%
2022-02-23	8.4000	9.000000	8.23990	8.36000	-0.476%	203,789	-91.627%
2022-02-22	8.8000	8.970000	8.22000	8.40000	-6.667%	316,350	-91.667%
2022-02-18	9.0700	9.229900	8.27010	9.00000	+4.287%	264,209	-92.222%
2022-02-17	8.0000	8.650000	7.85000	8.63000	+8.690%	338,050	-91.889%
2022-02-16	7.9900	7.990000	7.32500	7.94000	-0.501%	288,044	-91.184%
2022-02-15	7.7500	8.110000	7.50000	7.98000	+6.400%	147,664	-91.228%
2022-02-14	7.2000	7.600000	6.81960	7.50000	+3.306%	230,610	-90.667%

.dark-mode .HSYQVQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSYQVQ{ color: #333333; background-color: white; border: 2px solid #333333; }ENOBEnochian Biosciences Inc. Common Sharesstock NASDAQ

ENOB
Enochian Biosciences Inc. Common Shares
stock NASDAQ