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)

1.963 -0.077 (-3.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 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 (%)
Apr 10, 2026 2.020 2.050 1.963 1.963 20,654 -0.08(-3.77%)
Apr 09, 2026 1.970 2.050 1.940 2.040 11,814 +0.08(+4.08%)
Apr 08, 2026 1.970 2.040 1.950 1.960 20,281 +0.01(+0.51%)
Apr 07, 2026 2.010 2.010 1.859 1.950 10,662 -0.04(-2.01%)
Apr 06, 2026 2.100 2.100 1.972 1.990 21,629 -0.04(-1.97%)
Apr 02, 2026 2.100 2.100 1.950 2.030 47,426 -0.11(-5.14%)
Apr 01, 2026 1.950 2.200 1.950 2.140 74,273 +0.20(+10.31%)
Mar 31, 2026 1.910 2.028 1.810 1.940 70,639 +0.15(+8.38%)
Mar 30, 2026 1.820 1.830 1.750 1.790 29,203 -0.09(-4.79%)
Mar 27, 2026 1.850 1.970 1.840 1.880 51,417 +0.02(+1.08%)
Mar 26, 2026 1.930 1.950 1.860 1.860 16,277 -0.11(-5.58%)
Mar 25, 2026 1.990 2.050 1.960 1.970 21,258 +0.02(+1.03%)
Mar 24, 2026 1.990 1.990 1.945 1.950 7,854 -0.05(-2.50%)
Mar 23, 2026 2.000 2.020 1.945 2.000 11,838 -0.04(-1.96%)
Mar 20, 2026 1.960 2.040 1.930 2.040 58,440 +0.08(+4.08%)
Mar 19, 2026 1.960 1.990 1.920 1.960 29,571 -0.05(-2.49%)
Mar 18, 2026 1.970 2.040 1.960 2.010 17,977 +0.01(+0.50%)
Mar 17, 2026 1.970 2.060 1.970 2.000 22,144 +0.01(+0.50%)
Mar 16, 2026 1.990 2.050 1.910 1.990 45,117 +0.09(+4.74%)
Mar 13, 2026 1.940 1.990 1.860 1.900 22,531 -0.02(-1.04%)
Mar 12, 2026 1.970 1.970 1.880 1.920 18,272 -0.05(-2.54%)
Mar 11, 2026 1.970 1.980 1.905 1.970 40,571 -0.01(-0.51%)
Mar 10, 2026 2.020 2.030 1.950 1.980 53,643 -0.01(-0.50%)
Mar 09, 2026 1.930 1.990 1.820 1.990 42,647 +0.04(+2.31%)
Mar 06, 2026 2.000 2.002 1.900 1.945 41,157 -0.03(-1.77%)
Mar 05, 2026 2.100 2.100 1.930 1.980 92,576 -0.11(-5.26%)
Mar 04, 2026 2.060 2.150 2.060 2.090 61,824 -0.01(-0.48%)
Mar 03, 2026 2.140 2.200 2.040 2.100 65,966 -0.15(-6.67%)
Mar 02, 2026 2.200 2.335 2.160 2.250 90,152 -0.10(-4.26%)
Feb 27, 2026 2.260 2.350 2.120 2.350 68,628 +0.03(+1.29%)
Feb 26, 2026 2.290 2.350 2.170 2.320 117,894 -0.08(-3.33%)
Feb 25, 2026 2.200 2.470 2.130 2.400 334,047 +0.20(+9.09%)
Feb 24, 2026 1.980 2.220 1.980 2.200 119,248 +0.14(+6.80%)
Feb 23, 2026 2.060 2.090 1.980 2.060 97,045 -0.16(-7.21%)
Feb 20, 2026 2.110 2.280 2.012 2.220 629,815 -0.20(-8.26%)
Feb 19, 2026 2.450 2.470 2.230 2.420 17,860,924 +0.18(+8.04%)
Feb 18, 2026 2.160 2.360 2.140 2.240 103,960 +0.16(+7.69%)
Feb 17, 2026 2.100 2.120 1.980 2.080 23,714 -0.02(-0.95%)
Feb 13, 2026 2.000 2.109 1.990 2.100 30,669 +0.08(+3.96%)
Feb 12, 2026 2.130 2.160 1.960 2.020 34,061 -0.09(-4.27%)
Feb 11, 2026 2.160 2.190 2.020 2.110 28,042 -0.04(-1.86%)
Feb 10, 2026 2.130 2.230 2.110 2.150 55,436 +0.04(+1.90%)
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%)
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.