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)

1.260 +0.010 (+0.80%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	1.240	1.260	1.230	1.250	34,680	+0.02(+1.63%)
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%)
Jun 02, 2025	1.190	1.260	1.190	1.230	149,717	+0.05(+4.24%)
May 30, 2025	1.220	1.220	1.160	1.180	70,661	-0.03(-2.48%)
May 29, 2025	1.200	1.220	1.160	1.210	88,982	+0.01(+0.83%)
May 28, 2025	1.150	1.200	1.111	1.200	1,410,824	-0.07(-5.51%)
May 27, 2025	1.280	1.310	1.260	1.270	48,576	-0.01(-0.78%)
May 23, 2025	1.210	1.290	1.180	1.280	104,714	+0.07(+5.79%)
May 22, 2025	1.240	1.252	1.150	1.210	134,036	-0.03(-2.02%)
May 21, 2025	1.320	1.360	1.200	1.235	232,488	-0.11(-8.52%)
May 20, 2025	1.280	1.360	1.270	1.350	157,324	-0.01(-0.74%)
May 19, 2025	1.290	1.380	1.170	1.360	2,702,994	+0.06(+4.62%)
May 16, 2025	1.270	1.350	1.210	1.300	2,847,273	+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%)

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