Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Enveric Biosciences Inc (NQ: ENVB )

0.4992 -0.0030 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.5098 0.5262 0.4800 0.5074 40,189 +0.01(+1.26%)
Aug 29, 2024 0.5268 0.5268 0.5011 0.5011 44,907 -0.01(-1.36%)
Aug 28, 2024 0.5110 0.5400 0.5001 0.5080 86,001 -0.01(-1.32%)
Aug 27, 2024 0.5110 0.5400 0.5110 0.5148 39,137 -0.02(-3.27%)
Aug 26, 2024 0.5315 0.5480 0.5220 0.5322 31,394 -0.00(-0.52%)
Aug 23, 2024 0.5190 0.5631 0.5185 0.5350 80,409 +0.00(+0.72%)
Aug 22, 2024 0.5589 0.5589 0.5210 0.5312 100,587 -0.01(-1.92%)
Aug 21, 2024 0.5700 0.5790 0.5305 0.5416 302,762 -0.04(-6.59%)
Aug 20, 2024 0.5010 0.5966 0.5000 0.5798 1,235,363 +0.08(+15.09%)
Aug 19, 2024 0.4800 0.5186 0.4720 0.5038 136,030 +0.01(+2.61%)
Aug 16, 2024 0.4840 0.5274 0.4830 0.4910 113,048 +0.01(+1.66%)
Aug 15, 2024 0.4900 0.5096 0.4800 0.4830 121,340 -0.01(-1.43%)
Aug 14, 2024 0.5476 0.5476 0.4800 0.4900 163,035 -0.04(-7.84%)
Aug 13, 2024 0.5600 0.5846 0.5102 0.5317 179,131 +0.01(+1.37%)
Aug 12, 2024 0.5230 0.5491 0.5112 0.5245 135,944 -0.03(-4.67%)
Aug 09, 2024 0.5600 0.5660 0.5300 0.5502 112,925 -0.01(-1.42%)
Aug 08, 2024 0.5756 0.5790 0.5300 0.5581 150,389 -0.01(-2.02%)
Aug 07, 2024 0.5800 0.5800 0.5323 0.5696 199,433 -0.02(-2.72%)
Aug 06, 2024 0.5815 0.5880 0.5205 0.5855 340,345 +0.01(+1.61%)
Aug 05, 2024 0.4902 0.5900 0.4902 0.5762 580,973 +0.01(+1.09%)
Aug 02, 2024 0.5069 0.5700 0.4710 0.5700 482,261 +0.04(+7.95%)
Aug 01, 2024 0.4565 0.5580 0.4501 0.5280 2,075,933 +0.06(+12.36%)
Jul 31, 2024 0.5180 0.5644 0.4661 0.4699 3,552,667 -0.11(-19.18%)
Jul 30, 2024 0.5700 0.7700 0.5100 0.5814 50,900,960 +0.08(+16.75%)
Jul 29, 2024 0.4700 0.5040 0.4548 0.4980 240,803 +0.03(+5.89%)
Jul 26, 2024 0.4899 0.4899 0.4530 0.4703 312,509 -0.00(-0.15%)
Jul 25, 2024 0.4800 0.5375 0.4601 0.4710 615,751 -0.01(-1.67%)
Jul 24, 2024 0.4600 0.4800 0.4446 0.4790 234,114 +0.03(+5.74%)
Jul 23, 2024 0.4520 0.4770 0.4300 0.4530 564,779 -0.01(-2.79%)
Jul 22, 2024 0.5200 0.5300 0.4500 0.4660 555,175 -0.00(-0.85%)
Jul 19, 2024 0.5000 0.5046 0.4250 0.4700 296,929 -0.02(-3.09%)
Jul 18, 2024 0.5149 0.5399 0.4810 0.4850 158,506 -0.03(-5.83%)
Jul 17, 2024 0.5300 0.5499 0.4906 0.5150 225,493 -0.02(-3.72%)
Jul 16, 2024 0.5100 0.5430 0.4900 0.5349 465,613 -0.01(-0.94%)
Jul 15, 2024 0.5761 0.6540 0.4815 0.5400 2,952,965 +0.02(+4.61%)
Jul 12, 2024 0.5300 0.5500 0.5000 0.5162 150,354 +0.01(+1.89%)
Jul 11, 2024 0.5000 0.5280 0.4691 0.5066 153,994 +0.03(+5.54%)
Jul 10, 2024 0.4600 0.4828 0.4538 0.4800 168,479 +0.03(+5.82%)
Jul 09, 2024 0.5200 0.5300 0.4100 0.4536 613,943 -0.06(-11.06%)
Jul 08, 2024 0.5134 0.5199 0.4917 0.5100 180,120 +0.00(+0.00%)
Jul 05, 2024 0.5200 0.5300 0.4900 0.5100 173,065 -0.01(-1.47%)
Jul 03, 2024 0.5533 0.5533 0.5000 0.5176 216,288 -0.03(-6.27%)
Jul 02, 2024 0.6000 0.6000 0.5200 0.5522 132,701 -0.03(-5.35%)
Jul 01, 2024 0.6262 0.6390 0.5610 0.5834 117,934 -0.04(-6.83%)
Jun 28, 2024 0.6140 0.6296 0.6050 0.6262 97,881 -0.00(-0.54%)
Jun 27, 2024 0.6590 0.6590 0.6100 0.6296 65,805 -0.01(-1.53%)
Jun 26, 2024 0.6203 0.6845 0.6124 0.6394 59,596 +0.02(+3.10%)
Jun 25, 2024 0.6541 0.6700 0.6141 0.6202 103,100 -0.05(-7.29%)
Jun 24, 2024 0.6200 0.6700 0.6200 0.6690 92,760 +0.06(+9.19%)
Jun 21, 2024 0.6605 0.6900 0.6127 0.6127 132,547 -0.02(-2.93%)
Jun 20, 2024 0.6600 0.7000 0.6303 0.6312 115,357 -0.04(-5.92%)
Jun 18, 2024 0.7065 0.7222 0.6600 0.6709 153,794 -0.03(-4.17%)
Jun 17, 2024 0.7350 0.7350 0.6704 0.7001 241,938 -0.04(-5.39%)
Jun 14, 2024 0.7399 0.7610 0.7200 0.7400 42,230 -0.01(-1.33%)
Jun 13, 2024 0.7700 0.7700 0.7429 0.7500 26,628 -0.01(-1.42%)
Jun 12, 2024 0.7400 0.7880 0.7210 0.7608 72,611 +0.02(+2.81%)
Jun 11, 2024 0.7315 0.7490 0.7100 0.7400 51,778 -0.01(-1.20%)
Jun 10, 2024 0.7601 0.7601 0.7317 0.7490 63,256 -0.01(-1.45%)
Jun 07, 2024 0.7500 0.7800 0.7300 0.7600 111,752 -0.01(-0.65%)
Jun 06, 2024 0.7794 0.7799 0.7466 0.7650 44,829 -0.02(-1.92%)
Jun 05, 2024 0.7678 0.7910 0.7321 0.7800 161,829 +0.00(+0.00%)
Jun 04, 2024 0.7600 0.7979 0.7551 0.7800 62,335 +0.01(+1.04%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.