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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.190 +0.090 (+8.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	1.230	1.234	1.140	1.150	163,281	-0.07(-5.74%)
Jul 31, 2025	1.250	1.260	1.210	1.220	106,422	-0.01(-0.81%)
Jul 30, 2025	1.240	1.258	1.210	1.230	48,479	+0.00(+0.00%)
Jul 29, 2025	1.300	1.300	1.210	1.230	98,278	-0.03(-2.38%)
Jul 28, 2025	1.330	1.330	1.240	1.260	83,492	-0.05(-3.82%)
Jul 25, 2025	1.340	1.340	1.265	1.310	82,857	-0.01(-0.76%)
Jul 24, 2025	1.370	1.370	1.310	1.320	148,017	-0.05(-3.65%)
Jul 23, 2025	1.370	1.400	1.330	1.370	684,291	-0.04(-2.84%)
Jul 22, 2025	1.370	1.463	1.330	1.410	258,392	+0.04(+2.92%)
Jul 21, 2025	1.360	1.400	1.330	1.370	179,206	+0.05(+3.79%)
Jul 18, 2025	1.290	1.340	1.251	1.320	156,303	+0.04(+3.13%)
Jul 17, 2025	1.250	1.290	1.240	1.280	102,633	+0.02(+1.59%)
Jul 16, 2025	1.230	1.280	1.200	1.260	149,015	+0.03(+2.44%)
Jul 15, 2025	1.290	1.290	1.180	1.230	1,066,637	-0.11(-8.21%)
Jul 14, 2025	1.320	1.340	1.290	1.340	40,818	+0.03(+2.29%)
Jul 11, 2025	1.350	1.360	1.305	1.310	62,354	-0.04(-2.96%)
Jul 10, 2025	1.330	1.365	1.310	1.350	93,178	+0.00(+0.00%)
Jul 09, 2025	1.310	1.350	1.277	1.350	85,196	+0.06(+4.65%)
Jul 08, 2025	1.310	1.310	1.260	1.290	54,742	+0.02(+1.57%)
Jul 07, 2025	1.260	1.275	1.250	1.270	44,339	+0.01(+0.79%)
Jul 03, 2025	1.240	1.280	1.240	1.260	35,571	+0.02(+1.61%)
Jul 02, 2025	1.240	1.260	1.230	1.240	34,680	+0.01(+0.81%)
Jul 01, 2025	1.240	1.250	1.200	1.230	67,012	+0.02(+1.65%)
Jun 30, 2025	1.250	1.250	1.190	1.210	118,834	-0.03(-2.42%)
Jun 27, 2025	1.290	1.320	1.230	1.240	468,816	-0.03(-2.36%)
Jun 26, 2025	1.220	1.280	1.220	1.270	56,215	+0.03(+2.42%)
Jun 25, 2025	1.250	1.270	1.220	1.240	66,019	-0.01(-0.80%)
Jun 24, 2025	1.280	1.350	1.200	1.250	305,169	+0.00(+0.00%)
Jun 23, 2025	1.280	1.300	1.213	1.250	60,486	-0.02(-1.57%)
Jun 20, 2025	1.290	1.310	1.260	1.270	103,906	+0.01(+0.79%)
Jun 18, 2025	1.250	1.310	1.244	1.260	125,026	+0.01(+0.80%)
Jun 17, 2025	1.250	1.288	1.230	1.250	65,411	-0.02(-1.57%)
Jun 16, 2025	1.260	1.300	1.230	1.270	129,465	+0.06(+4.96%)
Jun 13, 2025	1.210	1.220	1.180	1.210	100,804	-0.03(-2.42%)
Jun 12, 2025	1.240	1.260	1.210	1.240	63,786	+0.01(+0.81%)
Jun 11, 2025	1.240	1.310	1.230	1.230	136,584	-0.05(-3.91%)
Jun 10, 2025	1.290	1.295	1.220	1.280	782,130	-0.02(-1.54%)
Jun 09, 2025	1.310	1.360	1.300	1.300	122,525	+0.00(+0.00%)
Jun 06, 2025	1.270	1.329	1.260	1.300	67,104	+0.04(+3.17%)
Jun 05, 2025	1.280	1.340	1.250	1.260	166,436	-0.03(-2.33%)
Jun 04, 2025	1.260	1.310	1.230	1.290	119,654	+0.02(+1.57%)
Jun 03, 2025	1.290	1.330	1.209	1.270	515,468	+0.04(+3.25%)

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