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:

Ensysce Biosciences Inc (NQ: ENSC )

0.2350 +0.0099 (+4.40%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 0.2473 0.2479 0.2215 0.2251 426,571 -0.01(-2.47%)
Oct 03, 2022 0.2177 0.2400 0.2170 0.2308 497,227 +0.02(+7.35%)
Sep 30, 2022 0.2252 0.2319 0.2120 0.2150 401,410 -0.02(-8.51%)
Sep 29, 2022 0.2500 0.2500 0.2163 0.2350 278,933 -0.01(-2.08%)
Sep 28, 2022 0.2700 0.2735 0.2280 0.2400 902,176 -0.01(-5.44%)
Sep 27, 2022 0.2300 0.2700 0.2235 0.2538 1,380,932 +0.03(+13.51%)
Sep 26, 2022 0.2200 0.2399 0.2100 0.2236 835,082 +0.00(+1.68%)
Sep 23, 2022 0.2019 0.2300 0.2005 0.2199 614,596 -0.00(-1.61%)
Sep 22, 2022 0.2300 0.2330 0.1920 0.2235 1,152,136 -0.01(-5.93%)
Sep 21, 2022 0.2510 0.2589 0.2350 0.2376 735,878 -0.01(-4.96%)
Sep 20, 2022 0.2800 0.2826 0.2490 0.2500 1,489,846 -0.02(-8.89%)
Sep 19, 2022 0.3200 0.3200 0.2600 0.2744 1,694,667 -0.04(-12.28%)
Sep 16, 2022 0.3490 0.3490 0.2651 0.3128 3,106,733 -0.03(-9.31%)
Sep 15, 2022 0.3800 0.3888 0.3357 0.3449 2,137,952 -0.02(-4.19%)
Sep 14, 2022 0.4285 0.4500 0.3507 0.3600 6,175,824 -0.05(-12.85%)
Sep 13, 2022 0.3452 0.4579 0.3310 0.4131 11,469,928 +0.08(+22.26%)
Sep 12, 2022 0.3400 0.3590 0.3300 0.3379 290,554 -0.00(-1.40%)
Sep 09, 2022 0.3263 0.3513 0.3263 0.3427 477,796 +0.01(+3.44%)
Sep 08, 2022 0.4011 0.4127 0.3200 0.3313 1,765,786 -0.07(-17.71%)
Sep 07, 2022 0.4280 0.4280 0.4000 0.4026 390,619 -0.03(-5.93%)
Sep 06, 2022 0.4200 0.4300 0.4010 0.4280 351,436 +0.02(+4.39%)
Sep 02, 2022 0.4100 0.4100 0.4000 0.4100 190,260 -0.00(-0.02%)
Sep 01, 2022 0.4100 0.4200 0.3950 0.4101 309,451 -0.01(-2.91%)
Aug 31, 2022 0.4080 0.4500 0.3935 0.4224 908,965 +0.02(+4.19%)
Aug 30, 2022 0.4157 0.4200 0.3950 0.4054 442,298 +0.00(+0.40%)
Aug 29, 2022 0.4100 0.4176 0.4016 0.4038 154,891 -0.01(-1.75%)
Aug 26, 2022 0.4350 0.4350 0.4050 0.4110 275,736 -0.02(-5.52%)
Aug 25, 2022 0.4500 0.4500 0.4200 0.4350 583,032 -0.01(-2.25%)
Aug 24, 2022 0.4168 0.4498 0.4016 0.4450 885,073 +0.04(+8.80%)
Aug 23, 2022 0.4321 0.4399 0.4015 0.4090 767,153 -0.01(-2.62%)
Aug 22, 2022 0.4200 0.4281 0.3998 0.4200 809,384 +0.00(+0.89%)
Aug 19, 2022 0.4500 0.4570 0.4111 0.4163 956,872 -0.03(-7.49%)
Aug 18, 2022 0.5300 0.5400 0.4411 0.4500 2,456,549 -0.10(-17.52%)
Aug 17, 2022 0.4813 0.7500 0.4500 0.5456 12,304,561 +0.06(+13.36%)
Aug 16, 2022 0.5100 0.5100 0.4600 0.4813 286,452 -0.01(-1.39%)
Aug 15, 2022 0.5000 0.5050 0.4800 0.4881 288,330 +0.00(+0.62%)
Aug 12, 2022 0.5100 0.5250 0.4700 0.4851 535,335 -0.02(-3.48%)
Aug 11, 2022 0.5335 0.5500 0.4900 0.5026 473,168 -0.03(-5.90%)
Aug 10, 2022 0.4645 0.5341 0.4600 0.5341 662,087 +0.00(+0.15%)
Aug 09, 2022 0.4500 0.5900 0.4350 0.5333 1,180,849 +0.07(+16.31%)
Aug 08, 2022 0.4311 0.4818 0.4311 0.4585 384,579 +0.03(+5.84%)
Aug 05, 2022 0.4800 0.4830 0.3932 0.4332 1,129,154 -0.04(-8.82%)
Aug 04, 2022 0.4700 0.4820 0.4505 0.4751 442,785 -0.00(-1.00%)
Aug 03, 2022 0.4800 0.4984 0.4626 0.4799 259,792 +0.01(+2.92%)
Aug 02, 2022 0.4800 0.4850 0.4600 0.4663 193,987 +0.00(+0.93%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.