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:

Enveric Biosciences Inc (NQ: ENVB )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.020 1.040 1.000 1.000 267,092 -0.02(-1.96%)
Mar 27, 2024 1.040 1.050 1.000 1.020 387,693 -0.04(-3.77%)
Mar 26, 2024 1.040 1.080 1.020 1.060 306,074 +0.01(+0.95%)
Mar 25, 2024 1.160 1.160 1.030 1.050 443,677 -0.08(-7.08%)
Mar 22, 2024 1.170 1.200 1.110 1.130 298,506 -0.04(-3.42%)
Mar 21, 2024 1.140 1.230 1.100 1.170 833,880 +0.00(+0.00%)
Mar 20, 2024 1.160 1.270 1.080 1.170 2,453,381 -0.02(-1.68%)
Mar 19, 2024 1.700 1.870 1.110 1.190 51,909,552 +0.09(+8.18%)
Mar 18, 2024 1.090 1.120 1.060 1.100 139,858 +0.02(+1.85%)
Mar 15, 2024 1.140 1.150 1.080 1.080 125,667 -0.02(-1.82%)
Mar 14, 2024 1.090 1.110 1.050 1.100 213,530 -0.06(-5.17%)
Mar 13, 2024 1.200 1.225 1.010 1.160 294,576 -0.04(-3.33%)
Mar 12, 2024 1.320 1.373 1.140 1.200 636,736 -0.12(-9.09%)
Mar 11, 2024 1.420 1.510 1.280 1.320 294,144 -0.09(-6.38%)
Mar 08, 2024 1.490 1.560 1.400 1.410 270,802 -0.11(-7.24%)
Mar 07, 2024 1.280 1.630 1.280 1.520 603,224 +0.14(+10.14%)
Mar 06, 2024 1.450 1.450 1.250 1.380 554,281 -0.03(-2.13%)
Mar 05, 2024 1.530 1.550 1.400 1.410 657,579 -0.14(-9.03%)
Mar 04, 2024 1.520 1.600 1.400 1.550 1,396,060 -0.11(-6.63%)
Mar 01, 2024 1.660 1.900 1.452 1.660 13,762,770 +0.21(+14.48%)
Feb 29, 2024 1.970 2.920 1.320 1.450 176,750,736 +0.62(+74.49%)
Feb 28, 2024 0.8350 0.8959 0.8270 0.8310 80,162 -0.01(-1.07%)
Feb 27, 2024 0.8700 0.9500 0.8100 0.8400 274,131 -0.01(-1.34%)
Feb 26, 2024 0.9100 0.9501 0.8400 0.8514 482,728 -0.13(-13.12%)
Feb 23, 2024 0.9900 1.270 0.9300 0.9800 13,267,644 +0.13(+15.29%)
Feb 22, 2024 0.8700 0.8900 0.8399 0.8500 27,227 -0.01(-0.82%)
Feb 21, 2024 0.8500 0.9100 0.8300 0.8570 103,286 -0.01(-1.03%)
Feb 20, 2024 0.8400 0.8879 0.8021 0.8659 63,381 +0.03(+4.20%)
Feb 16, 2024 0.8200 0.8350 0.8022 0.8310 8,408 -0.01(-1.06%)
Feb 15, 2024 0.8100 0.8400 0.8100 0.8399 26,418 +0.02(+1.82%)
Feb 14, 2024 0.8009 0.8250 0.7829 0.8249 14,908 +0.01(+1.21%)
Feb 13, 2024 0.8100 0.8220 0.7802 0.8150 18,480 +0.01(+0.74%)
Feb 12, 2024 0.7700 0.8400 0.7700 0.8090 98,288 +0.04(+5.02%)
Feb 09, 2024 0.8400 0.8499 0.7703 0.7703 34,279 -0.04(-5.10%)
Feb 08, 2024 0.7928 0.8299 0.7703 0.8117 34,523 -0.01(-0.69%)
Feb 07, 2024 0.8073 0.8299 0.7550 0.8173 141,146 -0.03(-3.37%)
Feb 06, 2024 0.8220 1.140 0.7936 0.8458 1,236,203 -0.01(-1.67%)
Feb 05, 2024 0.8450 0.8604 0.8001 0.8602 16,802 -0.01(-0.84%)
Feb 02, 2024 0.8605 0.8999 0.7531 0.8675 89,157 -0.04(-3.97%)
Feb 01, 2024 0.7200 0.9600 0.6490 0.9034 480,563 +0.16(+21.75%)
Jan 31, 2024 0.8100 0.8200 0.7100 0.7420 129,120 -0.06(-7.25%)
Jan 30, 2024 0.9325 0.9449 0.7855 0.8000 1,520,662 -0.10(-11.12%)
Jan 29, 2024 0.8700 0.9298 0.8700 0.9001 30,997 +0.00(+0.29%)
Jan 26, 2024 0.9030 0.9299 0.8700 0.8975 63,450 +0.02(+1.70%)
Jan 25, 2024 0.8980 0.9000 0.8700 0.8825 27,385 +0.00(+0.28%)
Jan 24, 2024 0.9100 0.9300 0.8700 0.8800 30,284 -0.05(-5.84%)
Jan 23, 2024 1.000 1.010 0.8500 0.9346 61,249 -0.08(-7.47%)
Jan 22, 2024 1.070 1.150 0.9900 1.010 79,319 -0.08(-7.34%)
Jan 19, 2024 1.060 1.120 1.060 1.090 18,793 +0.02(+1.87%)
Jan 18, 2024 1.100 1.100 1.060 1.070 6,891 -0.05(-4.46%)
Jan 17, 2024 1.210 1.220 1.060 1.120 39,060 -0.11(-8.94%)
Jan 16, 2024 1.250 1.290 1.230 1.230 49,615 -0.05(-3.91%)
Jan 12, 2024 1.300 1.320 1.250 1.280 45,198 +0.01(+0.39%)
Jan 11, 2024 1.330 1.330 1.250 1.275 43,025 -0.02(-1.16%)
Jan 10, 2024 1.300 1.350 1.270 1.290 52,678 +0.02(+1.57%)
Jan 09, 2024 1.300 1.300 1.230 1.270 15,042 -0.02(-1.55%)
Jan 08, 2024 1.270 1.331 1.250 1.290 16,744 +0.02(+1.57%)
Jan 05, 2024 1.290 1.319 1.260 1.270 24,349 -0.02(-1.55%)
Jan 04, 2024 1.310 1.310 1.250 1.290 16,799 -0.03(-2.27%)
Jan 03, 2024 1.340 1.340 1.220 1.320 58,833 +0.06(+4.76%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.