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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7769 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 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 02, 2025 0.6793 0.7798 0.6776 0.7769 1,442,857 +0.11(+17.37%)
Oct 01, 2025 0.6500 0.6619 0.6400 0.6619 278,207 +0.02(+3.52%)
Sep 30, 2025 0.6280 0.6750 0.5900 0.6394 540,410 -0.02(-2.81%)
Sep 29, 2025 0.6344 0.6600 0.6078 0.6579 1,435,317 +0.05(+8.56%)
Sep 26, 2025 0.6000 0.6283 0.6000 0.6060 243,145 -0.00(-0.62%)
Sep 25, 2025 0.5900 0.6200 0.5852 0.6098 277,342 +0.02(+3.67%)
Sep 24, 2025 0.5950 0.5950 0.5711 0.5882 271,437 +0.01(+1.01%)
Sep 23, 2025 0.5944 0.6000 0.5715 0.5823 231,589 +0.00(+0.05%)
Sep 22, 2025 0.6100 0.6136 0.5607 0.5820 652,737 -0.02(-3.26%)
Sep 19, 2025 0.6400 0.6400 0.5606 0.6016 884,642 -0.03(-4.51%)
Sep 18, 2025 0.6600 0.6614 0.6200 0.6300 477,256 -0.02(-2.61%)
Sep 17, 2025 0.8310 0.8499 0.6186 0.6469 3,054,254 -0.27(-29.30%)
Sep 16, 2025 0.9500 1.029 0.8598 0.9150 3,113,039 -0.03(-2.69%)
Sep 15, 2025 0.9700 0.9900 0.9403 0.9403 56,313 -0.03(-3.05%)
Sep 12, 2025 1.000 1.000 0.9489 0.9699 132,204 -0.03(-2.51%)
Sep 11, 2025 0.9400 0.9949 0.9400 0.9949 45,632 +0.07(+8.04%)
Sep 10, 2025 0.8900 0.9297 0.8820 0.9209 61,219 +0.04(+4.61%)
Sep 09, 2025 0.8900 0.8900 0.8570 0.8803 106,083 -0.02(-2.09%)
Sep 08, 2025 0.8974 0.9013 0.8500 0.8991 92,690 -0.01(-1.20%)
Sep 05, 2025 0.9945 1.058 0.9088 0.9100 168,120 -0.10(-9.90%)
Sep 04, 2025 1.050 1.050 1.000 1.010 151,622 -0.04(-3.81%)
Sep 03, 2025 1.110 1.110 1.020 1.050 161,634 -0.04(-3.67%)
Sep 02, 2025 1.100 1.136 1.060 1.090 258,748 -0.04(-3.54%)
Aug 29, 2025 1.250 1.260 1.130 1.130 488,236 -0.13(-10.32%)
Aug 28, 2025 1.450 1.460 1.200 1.260 3,688,808 -0.19(-13.10%)
Aug 27, 2025 1.320 1.470 1.323 1.450 241,082 +0.12(+9.09%)
Aug 26, 2025 1.350 1.400 1.310 1.329 184,303 +0.01(+0.70%)
Aug 25, 2025 1.210 1.355 1.180 1.320 320,552 +0.10(+8.20%)
Aug 22, 2025 1.180 1.220 1.170 1.220 64,475 +0.06(+5.01%)
Aug 21, 2025 1.140 1.190 1.100 1.162 59,030 +0.00(+0.16%)
Aug 20, 2025 1.130 1.200 1.130 1.160 56,457 +0.02(+1.75%)
Aug 19, 2025 1.170 1.180 1.130 1.140 90,405 -0.05(-4.20%)
Aug 18, 2025 1.100 1.210 1.080 1.190 94,713 +0.09(+8.18%)
Aug 15, 2025 1.110 1.110 1.070 1.100 47,761 -0.01(-0.90%)
Aug 14, 2025 1.110 1.128 1.070 1.110 90,692 +0.00(+0.00%)
Aug 13, 2025 1.070 1.110 1.050 1.110 54,008 +0.04(+3.74%)
Aug 12, 2025 1.090 1.095 1.050 1.070 45,493 -0.02(-1.83%)
Aug 11, 2025 1.110 1.140 1.070 1.090 80,788 -0.02(-1.80%)
Aug 08, 2025 1.160 1.160 1.100 1.110 56,457 +0.00(+0.00%)
Aug 07, 2025 1.140 1.150 1.100 1.110 124,845 -0.04(-3.48%)
Aug 06, 2025 1.140 1.200 1.130 1.150 20,904 -0.06(-4.96%)
Aug 05, 2025 1.140 1.220 1.130 1.210 140,081 +0.06(+5.22%)
Aug 04, 2025 1.150 1.160 1.110 1.150 87,802 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.