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

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

2.070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 6, 2025 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 (%)
Nov 06, 2025 2.080 2.140 2.040 2.070 36,113 -0.01(-0.48%)
Nov 05, 2025 2.050 2.090 2.030 2.080 16,936 +0.00(+0.00%)
Nov 04, 2025 2.070 2.140 2.050 2.080 114,102 -0.07(-3.26%)
Nov 03, 2025 2.130 2.230 2.090 2.150 45,020 -0.03(-1.38%)
Oct 31, 2025 2.150 2.180 2.130 2.180 35,274 +0.02(+0.93%)
Oct 30, 2025 2.090 2.170 2.050 2.160 36,243 +0.07(+3.35%)
Oct 29, 2025 2.190 2.230 2.040 2.090 44,421 -0.02(-0.95%)
Oct 28, 2025 2.130 2.190 2.070 2.110 39,572 -0.03(-1.40%)
Oct 27, 2025 2.220 2.255 2.110 2.140 44,838 -0.09(-4.04%)
Oct 24, 2025 2.090 2.240 2.090 2.230 56,216 +0.12(+5.69%)
Oct 23, 2025 2.190 2.190 2.030 2.110 98,532 +0.01(+0.48%)
Oct 22, 2025 2.330 2.330 2.040 2.100 150,365 -0.22(-9.48%)
Oct 21, 2025 2.550 2.565 2.200 2.320 127,680 -0.23(-9.02%)
Oct 20, 2025 2.400 2.660 2.351 2.550 204,268 +0.17(+7.14%)
Oct 17, 2025 2.500 2.570 2.340 2.380 71,827 -0.19(-7.39%)
Oct 16, 2025 2.480 2.750 2.478 2.570 247,749 +0.10(+4.05%)
Oct 15, 2025 2.470 2.490 2.390 2.470 68,849 +0.00(+0.00%)
Oct 14, 2025 2.280 2.500 2.250 2.470 86,318 +0.15(+6.47%)
Oct 13, 2025 2.250 2.430 2.180 2.320 316,936 +0.07(+3.11%)
Oct 10, 2025 2.300 2.350 2.240 2.250 104,505 -0.08(-3.43%)
Oct 09, 2025 2.430 2.580 2.260 2.330 199,634 -0.13(-5.28%)
Oct 08, 2025 2.480 2.625 2.350 2.460 874,100 +0.04(+1.65%)
Oct 07, 2025 2.500 2.500 2.360 2.420 64,246 -0.01(-0.41%)
Oct 06, 2025 2.610 2.640 2.350 2.430 265,122 -0.11(-4.33%)
Oct 03, 2025 2.390 2.550 2.390 2.540 80,616 +0.09(+3.67%)
Oct 02, 2025 2.440 2.490 2.380 2.450 107,129 +0.02(+0.82%)
Oct 01, 2025 2.320 2.470 2.300 2.430 110,958 +0.06(+2.53%)
Sep 30, 2025 2.370 2.430 2.220 2.370 183,078 +0.03(+1.28%)
Sep 29, 2025 2.240 2.520 2.240 2.340 448,028 +0.10(+4.46%)
Sep 26, 2025 2.200 2.300 2.160 2.240 93,745 -0.02(-0.88%)
Sep 25, 2025 2.260 2.280 2.170 2.260 71,730 +0.03(+1.35%)
Sep 24, 2025 2.110 2.250 2.110 2.230 49,482 +0.10(+4.69%)
Sep 23, 2025 2.140 2.290 2.125 2.130 64,662 -0.06(-2.74%)
Sep 22, 2025 2.140 2.300 2.120 2.190 189,666 +0.06(+2.82%)
Sep 19, 2025 2.110 2.140 2.080 2.130 74,463 +0.03(+1.43%)
Sep 18, 2025 2.110 2.140 2.080 2.100 35,511 +0.00(+0.00%)
Sep 17, 2025 2.070 2.140 2.070 2.100 41,137 -0.01(-0.47%)
Sep 16, 2025 2.070 2.140 2.030 2.110 60,080 +0.04(+1.93%)
Sep 15, 2025 2.120 2.120 2.030 2.070 98,108 -0.04(-1.90%)
Sep 12, 2025 2.120 2.134 2.070 2.110 37,956 -0.02(-0.94%)
Sep 11, 2025 2.160 2.175 2.050 2.130 46,418 -0.01(-0.46%)
Sep 10, 2025 2.140 2.190 2.020 2.140 60,185 +0.02(+0.94%)
Sep 09, 2025 2.120 2.160 2.070 2.120 58,868 +0.02(+0.95%)
Sep 08, 2025 2.130 2.140 2.020 2.100 115,632 -0.03(-1.64%)
Sep 05, 2025 2.150 2.180 2.090 2.135 30,125 -0.02(-0.70%)
Sep 04, 2025 2.200 2.213 2.100 2.150 64,617 -0.02(-0.92%)
Sep 03, 2025 2.090 2.200 2.080 2.170 75,573 +0.09(+4.33%)
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.