Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Enveric Biosciences, Inc. - Common Stock (NQ:ENVB)

1.300 +0.040 (+3.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.270	1.350	1.210	1.300	2,798,786	+0.04(+3.17%)
May 15, 2025	1.310	1.335	1.200	1.260	97,505	-0.05(-3.82%)
May 14, 2025	1.450	1.460	1.300	1.310	159,050	-0.12(-8.13%)
May 13, 2025	1.370	1.487	1.340	1.426	58,044	+0.07(+5.24%)
May 12, 2025	1.290	1.370	1.285	1.355	55,058	+0.07(+5.86%)
May 09, 2025	1.270	1.290	1.230	1.280	23,418	+0.01(+0.79%)
May 08, 2025	1.280	1.280	1.240	1.270	12,515	+0.06(+4.96%)
May 07, 2025	1.230	1.250	1.200	1.210	25,414	+0.00(+0.00%)
May 06, 2025	1.260	1.275	1.200	1.210	63,729	-0.08(-6.20%)
May 05, 2025	1.290	1.300	1.240	1.290	16,415	+0.00(+0.00%)
May 02, 2025	1.340	1.340	1.251	1.290	52,047	+0.01(+0.78%)
May 01, 2025	1.300	1.340	1.230	1.280	40,648	-0.04(-3.03%)
Apr 30, 2025	1.380	1.380	1.237	1.320	57,083	-0.04(-2.94%)
Apr 29, 2025	1.390	1.400	1.320	1.360	23,167	+0.01(+0.74%)
Apr 28, 2025	1.380	1.380	1.310	1.350	34,362	-0.03(-2.17%)
Apr 25, 2025	1.380	1.400	1.350	1.380	45,628	+0.05(+3.39%)
Apr 24, 2025	1.290	1.420	1.290	1.335	68,416	+0.04(+3.47%)
Apr 23, 2025	1.240	1.400	1.230	1.290	152,693	+0.06(+4.88%)
Apr 22, 2025	1.270	1.270	1.150	1.230	41,542	+0.04(+3.36%)
Apr 21, 2025	1.170	1.240	1.139	1.190	58,080	+0.02(+1.71%)
Apr 17, 2025	1.200	1.220	1.140	1.170	37,995	-0.06(-4.88%)
Apr 16, 2025	1.280	1.280	1.190	1.230	23,506	-0.01(-1.02%)
Apr 15, 2025	1.270	1.290	1.240	1.243	18,788	-0.03(-2.15%)
Apr 14, 2025	1.250	1.300	1.220	1.270	28,022	+0.02(+1.60%)
Apr 11, 2025	1.170	1.260	1.170	1.250	27,269	+0.08(+6.84%)
Apr 10, 2025	1.200	1.226	1.140	1.170	32,219	-0.04(-3.31%)
Apr 09, 2025	1.090	1.240	1.010	1.210	94,037	+0.13(+12.04%)
Apr 08, 2025	1.150	1.230	1.070	1.080	53,346	-0.07(-6.09%)
Apr 07, 2025	1.170	1.230	1.105	1.150	73,556	-0.06(-4.96%)
Apr 04, 2025	1.270	1.270	1.110	1.210	137,838	-0.07(-5.47%)
Apr 03, 2025	1.330	1.360	1.270	1.280	50,916	-0.08(-5.88%)
Apr 02, 2025	1.310	1.395	1.250	1.360	87,491	+0.05(+3.82%)
Apr 01, 2025	1.360	1.390	1.310	1.310	82,027	-0.08(-5.76%)
Mar 31, 2025	1.410	1.460	1.370	1.390	103,003	-0.08(-5.44%)
Mar 28, 2025	1.600	1.600	1.400	1.470	140,509	-0.13(-8.13%)
Mar 27, 2025	1.640	1.640	1.570	1.600	70,898	-0.02(-1.23%)
Mar 26, 2025	1.660	1.660	1.550	1.620	100,383	-0.05(-2.99%)
Mar 25, 2025	1.740	1.750	1.660	1.670	37,658	-0.08(-4.57%)
Mar 24, 2025	1.740	1.770	1.700	1.750	43,222	+0.01(+0.57%)
Mar 21, 2025	1.790	1.790	1.620	1.740	97,547	+0.01(+0.58%)
Mar 20, 2025	1.770	1.790	1.720	1.730	37,953	+0.00(+0.00%)
Mar 19, 2025	1.690	1.800	1.650	1.730	61,293	+0.04(+2.37%)
Mar 18, 2025	1.750	1.780	1.663	1.690	63,447	-0.06(-3.43%)
Mar 17, 2025	1.780	1.850	1.720	1.750	68,041	+0.02(+1.16%)
Mar 14, 2025	1.690	1.780	1.630	1.730	85,839	+0.09(+5.49%)
Mar 13, 2025	1.610	1.680	1.610	1.640	33,214	+0.03(+1.86%)
Mar 12, 2025	1.760	1.779	1.610	1.610	65,769	-0.09(-5.29%)
Mar 11, 2025	1.710	1.776	1.602	1.700	100,446	-0.02(-1.16%)
Mar 10, 2025	1.820	1.820	1.670	1.720	131,859	-0.10(-5.49%)
Mar 07, 2025	1.930	1.994	1.765	1.820	165,596	-0.10(-5.21%)
Mar 06, 2025	2.020	2.035	1.740	1.920	446,147	-0.18(-8.57%)
Mar 05, 2025	2.180	2.186	2.040	2.100	268,607	-0.02(-0.94%)
Mar 04, 2025	2.510	2.540	2.110	2.120	506,422	-0.48(-18.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Enveric Biosciences, Inc. - Common Stock (NQ:ENVB)

Historical Prices