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)

4.080 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	4.150	4.290	4.080	4.080	25,528	-0.07(-1.69%)
Jan 07, 2026	4.090	4.200	4.000	4.150	18,110	+0.11(+2.72%)
Jan 06, 2026	4.060	4.080	3.830	4.040	30,476	+0.01(+0.25%)
Jan 05, 2026	3.710	4.090	3.710	4.030	39,529	+0.36(+9.81%)
Jan 02, 2026	3.610	3.750	3.500	3.670	43,192	+0.04(+1.10%)
Dec 31, 2025	3.920	3.920	3.600	3.630	44,896	-0.28(-7.16%)
Dec 30, 2025	3.760	3.980	3.700	3.910	76,838	+0.19(+5.11%)
Dec 29, 2025	4.290	4.295	3.710	3.720	224,072	-0.39(-9.49%)
Dec 26, 2025	4.610	4.610	4.110	4.110	78,180	-0.53(-11.42%)
Dec 24, 2025	4.740	4.829	4.620	4.640	27,863	-0.03(-0.64%)
Dec 23, 2025	5.150	5.150	4.650	4.670	74,923	-0.57(-10.88%)
Dec 22, 2025	5.080	5.340	5.040	5.240	71,517	+0.16(+3.15%)
Dec 19, 2025	4.950	5.150	4.900	5.080	62,353	+0.03(+0.49%)
Dec 18, 2025	5.610	5.680	4.975	5.055	93,193	-0.48(-8.59%)
Dec 17, 2025	5.250	5.790	5.200	5.530	81,344	+0.29(+5.53%)
Dec 16, 2025	4.980	5.370	4.850	5.240	102,745	-0.12(-2.24%)
Dec 15, 2025	5.150	5.550	4.550	5.360	201,856	-0.07(-1.29%)
Dec 12, 2025	6.230	6.230	5.350	5.430	294,050	-0.01(-0.18%)
Dec 11, 2025	8.970	10.26	5.050	5.440	1,595,937	-4.89(-47.34%)
Dec 10, 2025	11.66	13.25	8.600	10.33	34,933,980	+4.41(+74.49%)
Dec 09, 2025	6.040	6.400	5.750	5.920	480,310	-0.15(-2.47%)
Dec 08, 2025	6.880	6.880	6.070	6.070	57,458	-0.72(-10.60%)
Dec 05, 2025	5.990	6.991	5.600	6.790	114,358	+0.68(+11.13%)
Dec 04, 2025	6.010	6.473	5.880	6.110	52,332	+0.21(+3.56%)
Dec 03, 2025	5.610	6.000	5.600	5.900	20,507	+0.08(+1.37%)
Dec 02, 2025	5.600	5.870	5.470	5.820	13,335	+0.10(+1.75%)
Dec 01, 2025	5.620	5.870	5.620	5.720	6,420	-0.02(-0.35%)
Nov 28, 2025	5.730	6.060	5.703	5.740	3,956	-0.04(-0.69%)
Nov 26, 2025	5.900	6.100	5.680	5.780	21,665	-0.16(-2.69%)
Nov 25, 2025	5.830	6.000	5.652	5.940	9,676	+0.18(+3.13%)
Nov 24, 2025	5.940	6.127	5.720	5.760	27,427	-0.21(-3.52%)
Nov 21, 2025	5.860	6.200	5.780	5.970	34,843	+0.12(+2.05%)
Nov 20, 2025	6.110	6.538	5.650	5.850	52,110	+0.01(+0.17%)
Nov 19, 2025	5.670	6.087	5.600	5.840	54,989	+0.17(+3.00%)
Nov 18, 2025	4.910	5.810	4.910	5.670	69,288	+0.70(+14.08%)
Nov 17, 2025	5.250	5.520	4.880	4.970	22,855	-0.31(-5.87%)
Nov 14, 2025	5.340	5.548	5.200	5.280	27,550	-0.18(-3.30%)
Nov 13, 2025	5.890	5.975	5.460	5.460	22,541	-0.52(-8.70%)
Nov 12, 2025	5.940	6.100	5.841	5.980	20,131	+0.04(+0.67%)
Nov 11, 2025	5.760	6.060	5.752	5.940	16,480	+0.16(+2.77%)
Nov 10, 2025	6.060	6.375	5.750	5.780	36,740	-0.33(-5.40%)
Nov 07, 2025	5.910	6.380	5.750	6.110	44,757	+0.07(+1.16%)
Nov 06, 2025	7.170	7.170	5.840	6.040	132,510	-1.20(-16.57%)
Nov 05, 2025	5.790	7.740	5.790	7.240	303,559	+1.54(+27.02%)
Nov 04, 2025	6.500	6.645	5.520	5.700	174,560	-1.38(-19.49%)

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 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