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 )

0.8950 -0.0050 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2023 1.640 1.765 1.600 1.664 64,553 +0.01(+0.86%)
Mar 30, 2023 1.650 1.690 1.620 1.650 11,284 -0.01(-0.60%)
Mar 29, 2023 1.650 1.660 1.611 1.660 10,028 +0.06(+3.74%)
Mar 28, 2023 1.638 1.638 1.600 1.600 2,469 -0.00(-0.07%)
Mar 27, 2023 1.620 1.638 1.601 1.601 3,815 -0.03(-1.77%)
Mar 24, 2023 1.760 1.760 1.617 1.630 19,065 -0.08(-4.68%)
Mar 23, 2023 1.800 1.801 1.710 1.710 8,587 -0.04(-2.56%)
Mar 22, 2023 1.780 1.790 1.695 1.755 13,072 +0.02(+1.45%)
Mar 21, 2023 1.720 1.760 1.700 1.730 50,769 -0.00(-0.20%)
Mar 20, 2023 1.890 1.890 1.720 1.734 29,293 -0.08(-4.23%)
Mar 17, 2023 1.865 1.865 1.730 1.810 10,429 -0.01(-0.55%)
Mar 16, 2023 1.730 1.820 1.730 1.820 8,723 +0.09(+5.20%)
Mar 15, 2023 1.750 1.835 1.713 1.730 16,939 +0.02(+1.17%)
Mar 14, 2023 1.880 1.880 1.700 1.710 42,057 -0.17(-8.81%)
Mar 13, 2023 1.830 1.920 1.800 1.875 3,034 +0.10(+5.35%)
Mar 10, 2023 1.870 1.955 1.690 1.780 19,716 -0.11(-5.82%)
Mar 09, 2023 2.000 2.000 1.870 1.890 7,595 -0.09(-4.55%)
Mar 08, 2023 1.860 1.980 1.860 1.980 1,216 +0.08(+4.21%)
Mar 07, 2023 1.820 2.080 1.820 1.900 10,920 +0.06(+3.26%)
Mar 06, 2023 1.900 1.920 1.840 1.840 7,345 -0.10(-5.15%)
Mar 03, 2023 1.940 1.969 1.900 1.940 13,804 +0.02(+1.04%)
Mar 02, 2023 1.820 1.940 1.800 1.920 19,135 -0.03(-1.54%)
Mar 01, 2023 2.090 2.190 1.765 1.950 31,417 -0.14(-6.70%)
Feb 28, 2023 2.230 2.235 2.090 2.090 5,817 -0.11(-5.00%)
Feb 27, 2023 2.120 2.200 2.110 2.200 6,587 +0.04(+1.66%)
Feb 24, 2023 2.330 2.330 2.150 2.164 9,842 -0.12(-5.17%)
Feb 23, 2023 2.330 2.330 2.180 2.282 11,885 -0.07(-2.89%)
Feb 22, 2023 2.487 2.487 2.350 2.350 5,450 -0.05(-2.08%)
Feb 21, 2023 2.530 2.530 2.382 2.400 9,922 -0.10(-4.00%)
Feb 17, 2023 2.690 2.690 2.500 2.500 7,477 -0.09(-3.47%)
Feb 16, 2023 2.690 2.770 2.590 2.590 30,510 -0.12(-4.43%)
Feb 15, 2023 2.660 2.720 2.600 2.710 6,059 +0.14(+5.45%)
Feb 14, 2023 2.660 2.670 2.541 2.570 8,769 -0.09(-3.38%)
Feb 13, 2023 2.613 2.722 2.610 2.660 5,935 +0.02(+0.76%)
Feb 10, 2023 2.650 2.810 2.580 2.640 22,007 +0.01(+0.38%)
Feb 09, 2023 2.880 2.910 2.630 2.630 24,319 -0.22(-7.72%)
Feb 08, 2023 3.000 3.014 2.850 2.850 27,202 -0.13(-4.36%)
Feb 07, 2023 2.900 3.030 2.870 2.980 38,979 +0.08(+2.76%)
Feb 06, 2023 2.900 3.200 2.850 2.900 38,448 +0.02(+0.69%)
Feb 03, 2023 2.920 3.200 2.870 2.880 43,140 -0.12(-4.00%)
Feb 02, 2023 2.950 3.210 2.900 3.000 97,211 +0.10(+3.45%)
Feb 01, 2023 2.900 2.950 2.810 2.900 52,383 +0.03(+1.05%)
Jan 31, 2023 2.715 2.980 2.715 2.870 87,293 +0.21(+7.89%)
Jan 30, 2023 2.870 2.917 2.650 2.660 19,919 -0.20(-6.99%)
Jan 27, 2023 2.780 2.960 2.780 2.860 30,677 +0.03(+1.06%)
Jan 26, 2023 2.900 2.935 2.830 2.830 16,836 -0.04(-1.39%)
Jan 25, 2023 2.780 2.940 2.710 2.870 37,558 +0.07(+2.50%)
Jan 24, 2023 2.830 3.045 2.730 2.800 28,667 -0.05(-1.75%)
Jan 23, 2023 2.860 2.929 2.710 2.850 38,048 +0.04(+1.42%)
Jan 20, 2023 2.690 2.854 2.690 2.810 26,987 +0.09(+3.31%)
Jan 19, 2023 2.650 2.760 2.650 2.720 18,335 -0.02(-0.91%)
Jan 18, 2023 2.890 3.080 2.640 2.745 86,310 -0.17(-5.99%)
Jan 17, 2023 2.890 2.960 2.855 2.920 46,763 +0.09(+3.18%)
Jan 13, 2023 2.810 2.904 2.680 2.830 41,465 +0.09(+3.28%)
Jan 12, 2023 2.680 2.952 2.574 2.740 101,279 +0.07(+2.62%)
Jan 11, 2023 2.710 2.800 2.620 2.670 36,826 +0.00(+0.00%)
Jan 10, 2023 2.540 2.870 2.510 2.670 108,397 +0.06(+2.30%)
Jan 09, 2023 2.660 2.750 2.610 2.610 35,765 -0.13(-4.74%)
Jan 06, 2023 2.669 2.744 2.381 2.740 42,002 +0.14(+5.38%)
Jan 05, 2023 2.600 2.700 2.580 2.600 39,308 -0.08(-2.99%)
Jan 04, 2023 2.390 2.690 2.270 2.680 58,594 +0.38(+16.52%)
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.