Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enveric Biosciences Inc (NQ: ENVB )

0.4796 -0.0294 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.4900 0.5150 0.4600 0.4796 156,791 -0.03(-5.78%)
Sep 25, 2024 0.4800 0.5200 0.4613 0.5090 1,036,780 +0.03(+7.14%)
Sep 24, 2024 0.4500 0.4869 0.4530 0.4751 42,765 +0.02(+3.26%)
Sep 23, 2024 0.4780 0.4940 0.4501 0.4601 66,383 -0.02(-3.16%)
Sep 20, 2024 0.4900 0.4995 0.4751 0.4751 56,605 -0.02(-3.24%)
Sep 19, 2024 0.5030 0.5145 0.4900 0.4910 55,431 -0.00(-0.02%)
Sep 18, 2024 0.4890 0.5190 0.4890 0.4911 51,559 -0.01(-2.60%)
Sep 17, 2024 0.5000 0.5100 0.4891 0.5042 17,836 +0.00(+0.64%)
Sep 16, 2024 0.5100 0.5100 0.4885 0.5010 42,229 +0.00(+0.00%)
Sep 13, 2024 0.5190 0.5190 0.4965 0.5010 45,259 +0.00(+0.18%)
Sep 12, 2024 0.5290 0.5290 0.4965 0.5001 43,993 +0.00(+0.75%)
Sep 11, 2024 0.5250 0.5250 0.4963 0.4964 40,657 -0.02(-4.54%)
Sep 10, 2024 0.5165 0.5200 0.4963 0.5200 43,732 +0.01(+1.21%)
Sep 09, 2024 0.5073 0.5250 0.4801 0.5138 26,729 +0.01(+1.28%)
Sep 06, 2024 0.5120 0.5200 0.4811 0.5073 36,166 -0.02(-3.74%)
Sep 05, 2024 0.5200 0.5600 0.4911 0.5270 134,926 +0.02(+4.36%)
Sep 04, 2024 0.5200 0.5240 0.5000 0.5050 52,380 -0.01(-1.00%)
Sep 03, 2024 0.4910 0.5247 0.4900 0.5101 57,670 +0.00(+0.53%)
Aug 30, 2024 0.5098 0.5262 0.4800 0.5074 40,189 +0.01(+1.26%)
Aug 29, 2024 0.5268 0.5268 0.5011 0.5011 44,907 -0.01(-1.36%)
Aug 28, 2024 0.5110 0.5400 0.5001 0.5080 86,001 -0.01(-1.32%)
Aug 27, 2024 0.5110 0.5400 0.5110 0.5148 39,137 -0.02(-3.27%)
Aug 26, 2024 0.5315 0.5480 0.5220 0.5322 31,394 -0.00(-0.52%)
Aug 23, 2024 0.5190 0.5631 0.5185 0.5350 80,409 +0.00(+0.72%)
Aug 22, 2024 0.5589 0.5589 0.5210 0.5312 100,587 -0.01(-1.92%)
Aug 21, 2024 0.5700 0.5790 0.5305 0.5416 302,762 -0.04(-6.59%)
Aug 20, 2024 0.5010 0.5966 0.5000 0.5798 1,235,363 +0.08(+15.09%)
Aug 19, 2024 0.4800 0.5186 0.4720 0.5038 136,030 +0.01(+2.61%)
Aug 16, 2024 0.4840 0.5274 0.4830 0.4910 113,048 +0.01(+1.66%)
Aug 15, 2024 0.4900 0.5096 0.4800 0.4830 121,340 -0.01(-1.43%)
Aug 14, 2024 0.5476 0.5476 0.4800 0.4900 163,035 -0.04(-7.84%)
Aug 13, 2024 0.5600 0.5846 0.5102 0.5317 179,131 +0.01(+1.37%)
Aug 12, 2024 0.5230 0.5491 0.5112 0.5245 135,944 -0.03(-4.67%)
Aug 09, 2024 0.5600 0.5660 0.5300 0.5502 112,925 -0.01(-1.42%)
Aug 08, 2024 0.5756 0.5790 0.5300 0.5581 150,389 -0.01(-2.02%)
Aug 07, 2024 0.5800 0.5800 0.5323 0.5696 199,433 -0.02(-2.72%)
Aug 06, 2024 0.5815 0.5880 0.5205 0.5855 340,345 +0.01(+1.61%)
Aug 05, 2024 0.4902 0.5900 0.4902 0.5762 580,973 +0.01(+1.09%)
Aug 02, 2024 0.5069 0.5700 0.4710 0.5700 482,261 +0.04(+7.95%)
Aug 01, 2024 0.4565 0.5580 0.4501 0.5280 2,075,933 +0.06(+12.36%)
Jul 31, 2024 0.5180 0.5644 0.4661 0.4699 3,552,667 -0.11(-19.18%)
Jul 30, 2024 0.5700 0.7700 0.5100 0.5814 50,900,960 +0.08(+16.75%)
Jul 29, 2024 0.4700 0.5040 0.4548 0.4980 240,803 +0.03(+5.89%)
Jul 26, 2024 0.4899 0.4899 0.4530 0.4703 312,509 -0.00(-0.15%)
Jul 25, 2024 0.4800 0.5375 0.4601 0.4710 615,751 -0.01(-1.67%)
Jul 24, 2024 0.4600 0.4800 0.4446 0.4790 234,114 +0.03(+5.74%)
Jul 23, 2024 0.4520 0.4770 0.4300 0.4530 564,779 -0.01(-2.79%)
Jul 22, 2024 0.5200 0.5300 0.4500 0.4660 555,175 -0.00(-0.85%)
Jul 19, 2024 0.5000 0.5046 0.4250 0.4700 296,929 -0.02(-3.09%)
Jul 18, 2024 0.5149 0.5399 0.4810 0.4850 158,506 -0.03(-5.83%)
Jul 17, 2024 0.5300 0.5499 0.4906 0.5150 225,493 -0.02(-3.72%)
Jul 16, 2024 0.5100 0.5430 0.4900 0.5349 465,613 -0.01(-0.94%)
Jul 15, 2024 0.5761 0.6540 0.4815 0.5400 2,952,965 +0.02(+4.61%)
Jul 12, 2024 0.5300 0.5500 0.5000 0.5162 150,354 +0.01(+1.89%)
Jul 11, 2024 0.5000 0.5280 0.4691 0.5066 153,994 +0.03(+5.54%)
Jul 10, 2024 0.4600 0.4828 0.4538 0.4800 168,479 +0.03(+5.82%)
Jul 09, 2024 0.5200 0.5300 0.4100 0.4536 613,943 -0.06(-11.06%)
Jul 08, 2024 0.5134 0.5199 0.4917 0.5100 180,120 +0.00(+0.00%)
Jul 05, 2024 0.5200 0.5300 0.4900 0.5100 173,065 -0.01(-1.47%)
Jul 03, 2024 0.5533 0.5533 0.5000 0.5176 216,288 -0.03(-6.27%)
Jul 02, 2024 0.6000 0.6000 0.5200 0.5522 132,701 -0.03(-5.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.