Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enveric Biosciences Inc (NQ: ENVB )

0.8400 -0.0600 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 31, 2023 3.600 4.250 3.600 4.190 452,384 +0.50(+13.55%)
May 30, 2023 4.320 4.320 3.510 3.690 522,239 -0.63(-14.58%)
May 26, 2023 3.760 4.620 3.760 4.320 731,052 +0.45(+11.63%)
May 25, 2023 4.260 4.280 3.560 3.870 1,487,361 -0.94(-19.54%)
May 24, 2023 4.070 6.980 3.970 4.810 79,645,296 +1.66(+52.70%)
May 23, 2023 2.950 3.450 2.900 3.150 813,145 +0.19(+6.42%)
May 22, 2023 3.250 3.420 2.680 2.960 1,452,046 -0.58(-16.38%)
May 19, 2023 3.320 4.500 3.010 3.540 14,530,929 -0.05(-1.39%)
May 18, 2023 2.150 4.490 2.020 3.590 120,061,232 +2.07(+136.18%)
May 17, 2023 1.400 1.550 1.400 1.520 10,330 +0.09(+6.00%)
May 16, 2023 1.490 1.490 1.410 1.434 13,029 -0.07(-4.40%)
May 15, 2023 1.390 1.613 1.390 1.500 7,990 +0.05(+3.45%)
May 12, 2023 1.690 1.690 1.430 1.450 33,036 -0.22(-13.15%)
May 11, 2023 1.700 1.700 1.600 1.670 11,809 -0.00(-0.02%)
May 10, 2023 1.940 1.940 1.550 1.670 38,477 -0.28(-14.45%)
May 09, 2023 2.110 2.110 1.900 1.952 9,283 -0.11(-5.24%)
May 08, 2023 2.030 2.100 1.962 2.060 10,593 +0.02(+0.98%)
May 05, 2023 1.930 2.100 1.930 2.040 25,727 +0.12(+6.25%)
May 04, 2023 1.780 2.130 1.780 1.920 60,828 +0.17(+9.71%)
May 03, 2023 1.755 1.810 1.722 1.750 7,311 -0.08(-4.32%)
May 02, 2023 1.770 1.837 1.760 1.829 14,184 +0.02(+1.05%)
May 01, 2023 1.840 1.960 1.725 1.810 9,138 -0.02(-1.17%)
Apr 28, 2023 1.770 1.900 1.720 1.831 32,977 +0.06(+3.21%)
Apr 27, 2023 1.690 1.810 1.686 1.774 49,140 +0.11(+6.89%)
Apr 26, 2023 1.630 1.750 1.620 1.660 56,038 +0.05(+3.11%)
Apr 25, 2023 1.600 1.740 1.580 1.610 8,395 -0.04(-2.42%)
Apr 24, 2023 1.740 1.770 1.585 1.650 33,575 -0.16(-8.59%)
Apr 21, 2023 1.600 2.090 1.600 1.805 117,536 +0.17(+10.06%)
Apr 20, 2023 1.820 1.820 1.625 1.640 37,897 -0.19(-10.14%)
Apr 19, 2023 1.700 1.870 1.690 1.825 75,920 +0.15(+8.63%)
Apr 18, 2023 1.590 1.780 1.560 1.680 86,414 +0.07(+4.35%)
Apr 17, 2023 1.580 1.720 1.460 1.610 73,256 +0.09(+5.92%)
Apr 14, 2023 1.360 1.740 1.350 1.520 498,921 +0.16(+11.76%)
Apr 13, 2023 1.320 1.400 1.320 1.360 8,850 +0.03(+2.26%)
Apr 12, 2023 1.330 1.470 1.310 1.330 72,986 +0.00(+0.00%)
Apr 11, 2023 1.300 1.410 1.300 1.330 14,443 -0.02(-1.42%)
Apr 10, 2023 1.420 1.480 1.330 1.349 15,157 -0.01(-0.79%)
Apr 06, 2023 1.490 1.524 1.330 1.360 37,713 -0.09(-6.21%)
Apr 05, 2023 1.550 1.572 1.410 1.450 21,367 -0.17(-10.49%)
Apr 04, 2023 1.627 1.627 1.470 1.620 23,879 +0.02(+1.36%)
Apr 03, 2023 1.711 1.711 1.590 1.598 24,448 -0.07(-3.97%)
Mar 31, 2023 1.640 1.765 1.600 1.664 64,553 +0.01(+0.86%)
Mar 30, 2023 1.650 1.690 1.620 1.650 11,284 -0.01(-0.60%)
Mar 29, 2023 1.650 1.660 1.611 1.660 10,028 +0.06(+3.74%)
Mar 28, 2023 1.638 1.638 1.600 1.600 2,469 -0.00(-0.07%)
Mar 27, 2023 1.620 1.638 1.601 1.601 3,815 -0.03(-1.77%)
Mar 24, 2023 1.760 1.760 1.617 1.630 19,065 -0.08(-4.68%)
Mar 23, 2023 1.800 1.801 1.710 1.710 8,587 -0.04(-2.56%)
Mar 22, 2023 1.780 1.790 1.695 1.755 13,072 +0.03(+2.03%)
Mar 21, 2023 1.720 1.760 1.700 1.720 50,769 -0.01(-0.78%)
Mar 20, 2023 1.890 1.890 1.720 1.734 29,293 -0.08(-4.23%)
Mar 17, 2023 1.865 1.865 1.730 1.810 10,429 -0.01(-0.55%)
Mar 16, 2023 1.730 1.820 1.730 1.820 8,723 +0.09(+5.20%)
Mar 15, 2023 1.750 1.835 1.713 1.730 16,939 +0.02(+1.17%)
Mar 14, 2023 1.880 1.880 1.700 1.710 42,057 -0.17(-8.81%)
Mar 13, 2023 1.830 1.920 1.800 1.875 3,034 +0.10(+5.35%)
Mar 10, 2023 1.870 1.955 1.690 1.780 19,716 -0.11(-5.82%)
Mar 09, 2023 2.000 2.000 1.870 1.890 7,595 -0.09(-4.55%)
Mar 08, 2023 1.860 1.980 1.860 1.980 1,216 +0.08(+4.21%)
Mar 07, 2023 1.820 2.080 1.820 1.900 10,920 +0.06(+3.26%)
Mar 06, 2023 1.900 1.920 1.840 1.840 7,345 -0.10(-5.15%)
Mar 03, 2023 1.940 1.969 1.900 1.940 13,804 +0.02(+1.04%)
Mar 02, 2023 1.820 1.940 1.800 1.920 19,135 -0.03(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.