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

Ensysce Biosciences, Inc. - Common Stock (NQ:ENSC)

0.7262 +0.0062 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.7300	0.7317	0.6900	0.7262	106,197	+0.01(+0.86%)
Jan 29, 2026	0.7900	0.7883	0.6973	0.7200	170,035	-0.07(-8.66%)
Jan 28, 2026	0.8410	0.8643	0.7696	0.7883	103,329	-0.06(-6.92%)
Jan 27, 2026	0.9100	0.9300	0.8400	0.8469	89,611	-0.04(-4.31%)
Jan 26, 2026	0.9100	0.9170	0.8400	0.8850	65,404	+0.03(+3.03%)
Jan 23, 2026	0.9000	0.9375	0.8400	0.8590	68,812	-0.03(-3.34%)
Jan 22, 2026	0.9384	0.9400	0.8600	0.8887	91,973	-0.03(-3.20%)
Jan 21, 2026	0.9200	0.9400	0.8709	0.9181	136,987	-0.02(-2.23%)
Jan 20, 2026	0.8200	0.9500	0.7560	0.9390	207,064	+0.10(+11.53%)
Jan 16, 2026	0.9005	0.9287	0.8201	0.8419	108,066	-0.06(-6.46%)
Jan 15, 2026	0.9500	0.9500	0.8800	0.9000	76,603	-0.03(-3.23%)
Jan 14, 2026	0.9500	0.9500	0.9000	0.9300	59,438	+0.00(+0.50%)
Jan 13, 2026	0.9368	0.9368	0.8900	0.9254	137,599	+0.02(+2.24%)
Jan 12, 2026	0.9700	1.000	0.8900	0.9051	158,407	-0.11(-11.26%)
Jan 09, 2026	1.110	1.120	1.000	1.020	97,169	-0.04(-3.77%)
Jan 08, 2026	1.100	1.120	1.025	1.060	131,243	-0.01(-0.93%)
Jan 07, 2026	1.020	1.075	0.9807	1.070	105,155	+0.06(+5.94%)
Jan 06, 2026	1.100	1.100	0.9794	1.010	97,493	-0.03(-2.88%)
Jan 05, 2026	0.9500	1.080	0.9500	1.040	150,389	+0.10(+10.64%)
Jan 02, 2026	0.9100	0.9400	0.8901	0.9400	52,198	+0.02(+2.17%)
Dec 31, 2025	0.9600	0.9600	0.8961	0.9200	161,136	-0.01(-0.55%)
Dec 30, 2025	0.9800	1.000	0.8601	0.9251	317,190	-0.08(-8.41%)
Dec 29, 2025	1.070	1.090	0.9900	1.010	204,134	-0.09(-8.18%)
Dec 26, 2025	1.090	1.140	1.080	1.100	61,234	-0.01(-0.90%)
Dec 24, 2025	1.120	1.130	1.080	1.110	28,664	-0.01(-0.89%)
Dec 23, 2025	1.130	1.145	1.105	1.120	82,231	-0.06(-5.08%)
Dec 22, 2025	1.160	1.240	1.150	1.180	89,500	+0.02(+1.72%)
Dec 19, 2025	1.170	1.190	1.140	1.160	71,781	+0.02(+1.75%)
Dec 18, 2025	1.120	1.213	1.081	1.140	109,508	+0.01(+0.88%)
Dec 17, 2025	1.170	1.189	1.110	1.130	150,393	-0.05(-4.24%)
Dec 16, 2025	1.260	1.270	1.140	1.180	193,008	-0.07(-5.60%)
Dec 15, 2025	1.420	1.420	1.230	1.250	265,956	-0.18(-12.28%)
Dec 12, 2025	1.380	1.450	1.350	1.425	89,563	+0.01(+0.35%)
Dec 11, 2025	1.580	1.591	1.400	1.420	279,828	-0.16(-10.13%)
Dec 10, 2025	1.500	1.600	1.400	1.580	635,540	+0.16(+11.27%)
Dec 09, 2025	1.370	1.600	1.260	1.420	5,929,137	-0.18(-11.25%)
Dec 08, 2025	1.640	1.650	1.550	1.600	68,926	-0.04(-2.44%)
Dec 05, 2025	1.670	1.685	1.610	1.640	37,850	+0.01(+0.61%)
Dec 04, 2025	1.620	1.680	1.520	1.630	55,994	+0.04(+2.52%)
Dec 03, 2025	1.570	1.590	1.460	1.590	49,033	+0.03(+1.60%)
Dec 02, 2025	1.650	1.690	1.550	1.565	75,241	-0.07(-4.57%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ensysce Biosciences, Inc. - Common Stock (NQ:ENSC)

Historical Prices