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 )

0.8184 -0.0216 (-2.57%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 20, 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 (%)
Oct 31, 2023 1.830 1.914 1.700 1.750 12,939 -0.08(-4.37%)
Oct 30, 2023 1.850 1.920 1.830 1.830 6,214 +0.03(+1.67%)
Oct 27, 2023 1.760 1.842 1.750 1.800 11,593 -0.00(-0.28%)
Oct 26, 2023 1.930 2.090 1.750 1.805 13,893 -0.09(-5.00%)
Oct 25, 2023 1.890 1.970 1.830 1.900 14,749 +0.08(+4.40%)
Oct 24, 2023 1.900 1.991 1.820 1.820 7,429 -0.02(-1.09%)
Oct 23, 2023 2.140 2.140 1.840 1.840 18,450 -0.07(-3.66%)
Oct 20, 2023 2.000 2.040 1.820 1.910 34,320 -0.11(-5.45%)
Oct 19, 2023 2.060 2.147 2.000 2.020 3,646 -0.04(-1.94%)
Oct 18, 2023 2.100 2.180 2.060 2.060 10,032 -0.05(-2.37%)
Oct 17, 2023 2.070 2.130 2.060 2.110 7,255 +0.04(+1.93%)
Oct 16, 2023 2.060 2.150 2.060 2.070 16,859 -0.04(-1.90%)
Oct 13, 2023 2.180 2.180 2.090 2.110 2,595 +0.03(+1.44%)
Oct 12, 2023 2.070 2.140 2.035 2.080 10,395 +0.02(+0.97%)
Oct 11, 2023 2.280 2.275 2.029 2.060 27,923 -0.18(-8.04%)
Oct 10, 2023 2.200 2.280 2.160 2.240 5,432 +0.10(+4.67%)
Oct 09, 2023 2.220 2.280 2.135 2.140 16,049 -0.10(-4.46%)
Oct 06, 2023 2.360 2.360 2.132 2.240 23,138 -0.12(-5.08%)
Oct 05, 2023 2.800 2.800 2.330 2.360 37,742 -0.18(-7.09%)
Oct 04, 2023 2.590 2.710 2.260 2.540 34,646 -0.16(-5.93%)
Oct 03, 2023 2.220 2.752 2.182 2.700 85,336 +0.45(+20.00%)
Oct 02, 2023 2.310 2.400 2.240 2.250 17,411 -0.13(-5.46%)
Sep 29, 2023 2.390 2.390 2.380 2.380 2,092 +0.00(+0.00%)
Sep 28, 2023 2.080 2.500 2.070 2.380 74,445 +0.07(+3.03%)
Sep 27, 2023 2.240 2.400 2.120 2.310 37,352 +0.17(+7.94%)
Sep 26, 2023 2.080 2.290 2.080 2.140 11,688 -0.01(-0.47%)
Sep 25, 2023 2.320 2.330 2.120 2.150 16,852 -0.23(-9.52%)
Sep 22, 2023 2.550 2.550 2.280 2.376 65,333 -0.00(-0.16%)
Sep 21, 2023 2.030 2.450 2.030 2.380 68,233 +0.35(+17.25%)
Sep 20, 2023 2.150 2.250 2.030 2.030 16,118 -0.14(-6.45%)
Sep 19, 2023 2.310 2.320 2.135 2.170 18,527 -0.15(-6.47%)
Sep 18, 2023 2.240 2.340 2.171 2.320 7,588 +0.04(+1.75%)
Sep 15, 2023 2.270 2.290 2.080 2.280 27,076 +0.13(+6.05%)
Sep 14, 2023 2.360 2.390 2.150 2.150 28,560 -0.21(-8.90%)
Sep 13, 2023 2.380 2.730 2.300 2.360 46,980 -0.02(-0.84%)
Sep 12, 2023 2.470 2.510 2.310 2.380 39,193 -0.01(-0.42%)
Sep 11, 2023 2.270 2.500 2.260 2.390 49,360 +0.17(+7.66%)
Sep 08, 2023 2.140 2.220 2.120 2.220 5,695 +0.01(+0.45%)
Sep 07, 2023 2.130 2.220 2.090 2.210 12,490 +0.09(+4.25%)
Sep 06, 2023 2.130 2.130 2.040 2.120 26,142 -0.03(-1.40%)
Sep 05, 2023 2.220 2.280 2.030 2.150 27,121 +0.02(+1.18%)
Sep 01, 2023 2.259 2.260 2.050 2.125 31,851 -0.04(-1.62%)
Aug 31, 2023 2.170 2.270 2.140 2.160 31,031 -0.05(-2.26%)
Aug 30, 2023 2.260 2.320 2.184 2.210 7,092 -0.01(-0.45%)
Aug 29, 2023 2.320 2.322 2.150 2.220 15,216 -0.10(-4.31%)
Aug 28, 2023 2.160 2.340 2.160 2.320 17,347 +0.16(+7.41%)
Aug 25, 2023 2.230 2.230 2.160 2.160 2,698 -0.03(-1.37%)
Aug 24, 2023 2.300 2.300 2.180 2.190 12,938 -0.07(-3.10%)
Aug 23, 2023 2.210 2.280 2.130 2.260 10,474 +0.10(+4.63%)
Aug 22, 2023 2.340 2.340 2.120 2.160 18,946 -0.15(-6.49%)
Aug 21, 2023 2.280 2.350 2.101 2.310 9,061 +0.16(+7.44%)
Aug 18, 2023 2.140 2.220 2.030 2.150 23,089 -0.05(-2.27%)
Aug 17, 2023 2.240 2.390 2.160 2.200 14,837 -0.05(-2.22%)
Aug 16, 2023 2.380 2.520 2.200 2.250 38,760 -0.13(-5.46%)
Aug 15, 2023 2.620 2.620 2.380 2.380 41,595 -0.30(-11.19%)
Aug 14, 2023 2.670 2.790 2.580 2.680 15,328 -0.04(-1.47%)
Aug 11, 2023 2.800 2.900 2.650 2.720 34,542 -0.09(-3.20%)
Aug 10, 2023 2.850 3.050 2.730 2.810 71,265 -0.02(-0.71%)
Aug 09, 2023 2.720 2.870 2.512 2.830 93,435 +0.11(+4.04%)
Aug 08, 2023 2.500 2.880 2.420 2.720 223,664 -0.05(-1.81%)
Aug 07, 2023 2.870 3.898 2.255 2.770 2,507,483 +0.27(+10.80%)
Aug 04, 2023 2.580 2.750 2.470 2.500 49,820 -0.02(-0.79%)
Aug 03, 2023 2.590 2.760 2.500 2.520 85,350 -0.10(-3.82%)
Aug 02, 2023 2.600 2.680 2.490 2.620 34,010 -0.04(-1.50%)
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.