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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.110 -0.260 (-10.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 2.350 2.370 2.040 2.110 79,608 -0.26(-10.97%)
Feb 06, 2026 2.580 2.590 2.140 2.370 84,345 -0.26(-9.89%)
Feb 05, 2026 2.750 2.810 2.588 2.630 46,450 -0.21(-7.39%)
Feb 04, 2026 2.910 2.934 2.760 2.840 42,958 -0.11(-3.73%)
Feb 03, 2026 3.050 3.050 2.775 2.950 24,373 +0.04(+1.37%)
Feb 02, 2026 2.740 3.110 2.711 2.910 49,332 +0.00(+0.00%)
Jan 30, 2026 3.020 3.130 2.910 2.910 56,675 -0.16(-5.21%)
Jan 29, 2026 3.410 3.410 3.020 3.070 201,105 -0.42(-12.03%)
Jan 28, 2026 3.610 3.670 3.400 3.490 254,605 -0.94(-21.31%)
Jan 27, 2026 4.200 4.670 4.120 4.435 72,746 +0.27(+6.61%)
Jan 26, 2026 4.040 4.270 4.000 4.160 23,727 -0.07(-1.65%)
Jan 23, 2026 4.200 4.330 4.190 4.230 12,477 -0.03(-0.70%)
Jan 22, 2026 4.140 4.315 4.070 4.260 31,552 +0.09(+2.16%)
Jan 21, 2026 3.760 4.200 3.760 4.170 39,439 +0.13(+3.22%)
Jan 20, 2026 3.780 4.170 3.780 4.040 59,081 +0.12(+3.06%)
Jan 16, 2026 4.000 4.070 3.860 3.920 28,043 -0.16(-3.92%)
Jan 15, 2026 4.060 4.240 3.910 4.080 55,190 -0.07(-1.69%)
Jan 14, 2026 3.760 4.230 3.665 4.150 100,353 +0.39(+10.37%)
Jan 13, 2026 3.820 3.840 3.675 3.760 45,505 -0.06(-1.57%)
Jan 12, 2026 3.910 3.945 3.760 3.820 77,574 -0.14(-3.54%)
Jan 09, 2026 4.180 4.180 3.950 3.960 22,349 -0.12(-2.94%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.