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)

2.160 +0.070 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 2.090 2.400 2.000 2.160 187,362 +0.07(+3.35%)
Jul 10, 2025 2.220 2.250 1.970 2.090 166,491 -0.15(-6.70%)
Jul 09, 2025 2.190 2.291 2.190 2.240 47,018 +0.05(+2.28%)
Jul 08, 2025 2.320 2.330 2.090 2.190 125,526 -0.12(-5.19%)
Jul 07, 2025 2.310 2.400 2.220 2.310 128,742 +0.00(+0.00%)
Jul 03, 2025 2.250 2.330 2.250 2.310 9,667 +0.01(+0.23%)
Jul 02, 2025 2.240 2.340 2.205 2.305 38,051 +0.06(+2.89%)
Jul 01, 2025 2.250 2.300 2.150 2.240 40,895 +0.01(+0.45%)
Jun 30, 2025 2.280 2.280 2.200 2.230 20,902 -0.01(-0.45%)
Jun 27, 2025 2.280 2.280 2.160 2.240 34,849 +0.02(+0.90%)
Jun 26, 2025 2.180 2.240 2.150 2.220 24,908 +0.04(+1.83%)
Jun 25, 2025 2.160 2.200 2.150 2.180 16,718 -0.02(-0.91%)
Jun 24, 2025 2.120 2.300 2.120 2.200 88,403 +0.07(+3.29%)
Jun 23, 2025 2.030 2.149 2.030 2.130 49,180 +0.11(+5.45%)
Jun 20, 2025 2.070 2.120 2.020 2.020 43,338 -0.11(-5.16%)
Jun 18, 2025 2.100 2.140 2.070 2.130 30,388 +0.05(+2.40%)
Jun 17, 2025 2.090 2.140 2.050 2.080 14,161 -0.07(-3.26%)
Jun 16, 2025 2.150 2.150 2.060 2.150 48,673 +0.08(+3.86%)
Jun 13, 2025 2.060 2.140 2.050 2.070 46,754 -0.07(-3.27%)
Jun 12, 2025 2.090 2.170 2.040 2.140 53,430 +0.08(+3.63%)
Jun 11, 2025 2.100 2.150 1.990 2.065 129,522 +0.03(+1.47%)
Jun 10, 2025 2.300 2.317 2.020 2.035 239,828 -0.29(-12.66%)
Jun 09, 2025 2.420 2.470 2.260 2.330 79,868 -0.05(-2.10%)
Jun 06, 2025 2.350 2.520 2.290 2.380 80,843 +0.04(+1.71%)
Jun 05, 2025 2.350 2.467 2.260 2.340 204,957 -0.04(-1.68%)
Jun 04, 2025 2.180 2.570 2.120 2.380 3,290,552 +0.08(+3.48%)
Jun 03, 2025 2.200 2.330 2.200 2.300 39,148 +0.08(+3.60%)
Jun 02, 2025 2.230 2.290 2.180 2.220 24,890 +0.00(+0.00%)
May 30, 2025 2.260 2.280 2.160 2.220 34,092 +0.03(+1.37%)
May 29, 2025 2.240 2.270 2.130 2.190 39,176 -0.07(-3.10%)
May 28, 2025 2.310 2.370 2.245 2.260 49,693 -0.12(-5.04%)
May 27, 2025 2.190 2.400 2.190 2.380 51,511 +0.18(+8.18%)
May 23, 2025 2.170 2.220 2.108 2.200 31,862 +0.03(+1.38%)
May 22, 2025 2.230 2.240 2.088 2.170 60,519 -0.06(-2.91%)
May 21, 2025 2.370 2.412 2.100 2.235 163,779 -0.19(-7.64%)
May 20, 2025 2.570 2.630 2.330 2.420 72,312 -0.13(-5.10%)
May 19, 2025 2.260 2.600 2.260 2.550 216,208 +0.21(+8.97%)
May 16, 2025 2.140 2.400 2.110 2.340 203,859 +0.20(+9.35%)
May 15, 2025 2.220 2.377 2.130 2.140 237,472 -0.17(-7.36%)
May 14, 2025 2.150 2.400 2.100 2.310 3,388,089 +0.24(+11.59%)
May 13, 2025 2.120 2.230 1.990 2.070 663,731 -0.12(-5.48%)
May 12, 2025 2.340 2.340 2.070 2.190 136,210 +0.02(+0.92%)
May 09, 2025 2.120 2.220 2.080 2.170 42,476 +0.09(+4.33%)
May 08, 2025 2.030 2.140 2.000 2.080 69,153 +0.03(+1.46%)
May 07, 2025 2.100 2.200 2.050 2.050 113,140 -0.12(-5.53%)
May 06, 2025 2.390 2.470 2.110 2.170 168,137 -0.30(-12.15%)
May 05, 2025 2.520 2.530 2.420 2.470 75,316 -0.10(-3.89%)
May 02, 2025 2.830 2.910 2.500 2.570 197,552 -0.40(-13.47%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.