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 (%)
Jul 31, 2023 2.500 2.760 2.463 2.730 37,743 +0.28(+11.43%)
Jul 28, 2023 2.505 2.505 2.360 2.450 17,727 -0.08(-3.16%)
Jul 27, 2023 2.470 2.621 2.450 2.530 83,249 -0.01(-0.39%)
Jul 26, 2023 2.400 2.600 2.320 2.540 28,736 +0.11(+4.53%)
Jul 25, 2023 2.570 2.620 2.420 2.430 53,052 -0.19(-7.25%)
Jul 24, 2023 2.880 2.880 2.600 2.620 117,233 -0.30(-10.27%)
Jul 21, 2023 2.830 3.390 2.739 2.920 600,040 +0.05(+1.74%)
Jul 20, 2023 2.870 3.086 2.830 2.870 40,308 -0.03(-1.03%)
Jul 19, 2023 2.950 3.050 2.790 2.900 47,430 -0.01(-0.34%)
Jul 18, 2023 2.830 3.250 2.770 2.910 87,931 +0.13(+4.68%)
Jul 17, 2023 2.730 2.930 2.715 2.780 190,317 -0.09(-3.14%)
Jul 14, 2023 2.840 3.060 2.840 2.870 54,602 -0.01(-0.35%)
Jul 13, 2023 2.930 3.150 2.828 2.880 60,467 -0.01(-0.35%)
Jul 12, 2023 3.220 3.240 2.840 2.890 62,415 -0.25(-7.96%)
Jul 11, 2023 3.080 3.140 3.030 3.140 55,910 +0.09(+2.95%)
Jul 10, 2023 2.900 3.060 2.900 3.050 19,529 +0.08(+2.69%)
Jul 07, 2023 2.910 2.970 2.851 2.970 19,148 +0.06(+2.06%)
Jul 06, 2023 3.130 3.150 2.800 2.910 84,620 -0.27(-8.49%)
Jul 05, 2023 3.300 3.479 3.110 3.180 31,902 -0.17(-5.07%)
Jul 03, 2023 3.360 3.490 3.305 3.350 30,484 -0.02(-0.59%)
Jun 30, 2023 3.180 3.380 3.150 3.370 41,094 +0.15(+4.66%)
Jun 29, 2023 3.070 3.339 3.070 3.220 53,416 +0.12(+3.87%)
Jun 28, 2023 3.350 3.350 3.070 3.100 73,403 -0.28(-8.28%)
Jun 27, 2023 3.470 3.509 3.300 3.380 37,469 -0.17(-4.79%)
Jun 26, 2023 3.720 3.830 3.390 3.550 86,487 -0.22(-5.84%)
Jun 23, 2023 3.700 3.950 3.640 3.770 124,444 -0.02(-0.53%)
Jun 22, 2023 4.070 4.088 3.720 3.790 31,341 -0.33(-8.01%)
Jun 21, 2023 4.140 4.170 4.010 4.120 53,501 +0.00(+0.00%)
Jun 20, 2023 4.140 4.260 4.050 4.120 70,948 -0.11(-2.60%)
Jun 16, 2023 3.820 4.240 3.820 4.230 208,169 +0.37(+9.59%)
Jun 15, 2023 3.560 3.950 3.560 3.860 92,701 +1.80(+87.38%)
May 08, 2023 2.030 2.100 1.962 2.060 10,593 +0.02(+0.98%)
May 05, 2023 1.930 2.100 1.930 2.040 25,727 +0.12(+6.25%)
May 04, 2023 1.780 2.130 1.780 1.920 60,828 +0.17(+9.71%)
May 03, 2023 1.755 1.810 1.722 1.750 7,311 -0.08(-4.32%)
May 02, 2023 1.770 1.837 1.760 1.829 14,184 +0.02(+1.05%)
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.