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 )

0.8900 -0.0300 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 0.8990 0.9400 0.8765 0.8900 681,417 -0.03(-3.26%)
May 09, 2024 0.9044 0.9850 0.9010 0.9200 939,607 -0.06(-6.12%)
May 08, 2024 1.010 1.030 0.8249 0.9800 19,168,316 +0.09(+10.11%)
May 07, 2024 0.9000 0.9400 0.8800 0.8900 94,276 -0.03(-3.26%)
May 06, 2024 0.9750 0.9800 0.9000 0.9200 91,076 -0.06(-6.12%)
May 03, 2024 0.9231 1.020 0.9231 0.9800 210,159 +0.05(+5.89%)
May 02, 2024 0.9400 0.9549 0.9050 0.9255 147,269 -0.00(-0.46%)
May 01, 2024 0.9550 0.9550 0.9010 0.9298 109,504 -0.01(-1.09%)
Apr 30, 2024 0.9200 0.9550 0.9150 0.9400 161,389 -0.01(-1.03%)
Apr 29, 2024 0.9050 0.9498 0.9050 0.9498 55,918 +0.05(+6.12%)
Apr 26, 2024 0.9300 0.9448 0.8920 0.8950 58,269 -0.01(-0.56%)
Apr 25, 2024 0.9340 0.9583 0.8800 0.9000 88,601 -0.03(-3.64%)
Apr 24, 2024 0.8810 0.9800 0.8810 0.9340 184,679 +0.04(+4.08%)
Apr 23, 2024 0.8752 0.8990 0.8558 0.8974 71,422 +0.04(+4.23%)
Apr 22, 2024 0.8700 0.8900 0.8558 0.8610 108,885 -0.02(-2.23%)
Apr 19, 2024 0.9200 0.9500 0.8800 0.8806 131,659 -0.06(-6.12%)
Apr 18, 2024 0.9400 0.9594 0.8980 0.9380 89,335 +0.06(+6.35%)
Apr 17, 2024 0.9250 0.9600 0.8820 0.8820 82,051 -0.03(-3.18%)
Apr 16, 2024 0.9200 0.9458 0.8900 0.9110 114,613 -0.01(-1.14%)
Apr 15, 2024 1.020 1.028 0.9100 0.9215 167,106 -0.09(-8.76%)
Apr 12, 2024 0.9500 1.030 0.9201 1.010 387,647 +0.10(+10.95%)
Apr 11, 2024 0.9100 0.9500 0.9016 0.9103 65,441 -0.02(-1.93%)
Apr 10, 2024 0.9500 0.9526 0.8900 0.9282 47,914 -0.01(-1.38%)
Apr 09, 2024 0.9099 0.9858 0.8950 0.9412 112,773 +0.02(+2.29%)
Apr 08, 2024 0.9600 0.9600 0.9102 0.9201 87,380 -0.01(-1.06%)
Apr 05, 2024 0.9900 0.9900 0.8900 0.9300 90,737 -0.02(-2.21%)
Apr 04, 2024 0.9600 0.9999 0.9501 0.9510 154,356 -0.06(-5.84%)
Apr 03, 2024 0.9887 1.050 0.8950 1.010 619,877 -0.13(-11.40%)
Apr 02, 2024 0.8900 1.190 0.8300 1.140 1,693,649 +0.25(+28.09%)
Apr 01, 2024 0.9243 0.9990 0.8800 0.8900 454,693 -0.11(-11.00%)
Mar 28, 2024 1.020 1.040 1.000 1.000 268,386 -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%)
Jan 02, 2024 1.270 1.350 1.250 1.260 99,236 -0.04(-3.08%)
Dec 29, 2023 1.330 1.367 1.220 1.300 222,738 -0.26(-16.67%)
Dec 28, 2023 1.380 1.780 1.315 1.560 973,082 +0.26(+19.77%)
Dec 27, 2023 1.380 1.380 1.220 1.302 41,202 -0.01(-0.57%)
Dec 26, 2023 1.350 1.407 1.310 1.310 22,576 -0.01(-0.76%)
Dec 22, 2023 1.330 1.342 1.320 1.320 22,367 -0.01(-0.75%)
Dec 21, 2023 1.370 1.370 1.308 1.330 29,355 -0.02(-1.48%)
Dec 20, 2023 1.380 1.390 1.340 1.350 18,133 -0.02(-1.78%)
Dec 19, 2023 1.380 1.380 1.330 1.374 14,006 +0.05(+4.12%)
Dec 18, 2023 1.370 1.460 1.320 1.320 13,418 -0.02(-1.49%)
Dec 15, 2023 1.440 1.470 1.340 1.340 8,684 -0.13(-8.84%)
Dec 14, 2023 1.500 1.520 1.470 1.470 11,465 +0.07(+5.00%)
Dec 13, 2023 1.400 1.400 1.330 1.400 17,275 +0.00(+0.00%)
Dec 12, 2023 1.450 1.460 1.390 1.400 29,753 -0.10(-6.67%)
Dec 11, 2023 1.510 1.510 1.470 1.500 10,345 -0.02(-1.32%)
Dec 08, 2023 1.590 1.850 1.460 1.520 100,638 +0.02(+1.30%)
Dec 07, 2023 1.500 1.590 1.500 1.500 4,786 +0.00(+0.03%)
Dec 06, 2023 1.590 1.608 1.483 1.500 15,483 +0.01(+0.67%)
Dec 05, 2023 1.580 1.660 1.460 1.490 20,901 -0.08(-5.10%)
Dec 04, 2023 1.530 1.680 1.530 1.570 7,617 -0.11(-6.55%)
Dec 01, 2023 1.500 1.680 1.490 1.680 8,418 +0.20(+13.51%)
Nov 30, 2023 1.580 1.585 1.480 1.480 9,078 -0.07(-4.52%)
Nov 29, 2023 1.540 1.590 1.400 1.550 17,082 +0.08(+5.44%)
Nov 28, 2023 1.470 1.480 1.450 1.470 2,314 +0.02(+1.38%)
Nov 27, 2023 1.400 1.515 1.400 1.450 5,579 +0.04(+2.84%)
Nov 24, 2023 1.390 1.450 1.390 1.410 2,786 +0.01(+0.69%)
Nov 22, 2023 1.440 1.450 1.390 1.400 3,495 +0.00(+0.02%)
Nov 21, 2023 1.460 1.460 1.400 1.400 4,790 -0.06(-4.11%)
Nov 20, 2023 1.460 1.570 1.460 1.460 9,256 -0.04(-2.67%)
Nov 17, 2023 1.590 1.590 1.440 1.500 9,809 +0.06(+4.17%)
Nov 16, 2023 1.400 1.558 1.380 1.440 15,200 +0.01(+1.05%)
Nov 15, 2023 1.500 1.580 1.405 1.425 12,153 -0.07(-5.00%)
Nov 14, 2023 1.480 1.600 1.471 1.500 11,033 -0.02(-1.32%)
Nov 13, 2023 1.580 1.760 1.510 1.520 10,637 -0.06(-3.80%)
Nov 10, 2023 1.750 1.750 1.520 1.580 17,715 -0.17(-9.71%)
Nov 09, 2023 1.810 1.850 1.750 1.750 2,325 -0.10(-5.41%)
Nov 08, 2023 1.830 1.911 1.740 1.850 4,789 +0.05(+2.78%)
Nov 07, 2023 1.800 1.928 1.762 1.800 7,193 +0.00(+0.00%)
Nov 06, 2023 1.890 2.000 1.800 1.800 9,981 -0.03(-1.64%)
Nov 03, 2023 1.880 1.960 1.820 1.830 6,505 -0.05(-2.66%)
Nov 02, 2023 1.800 1.880 1.700 1.880 23,262 +0.07(+3.87%)
Nov 01, 2023 1.800 1.930 1.800 1.810 8,316 +0.06(+3.43%)
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%)
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.