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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 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 (%)
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%)
Sep 02, 2025 2.050 2.120 2.030 2.080 44,650 -0.01(-0.48%)
Aug 29, 2025 2.080 2.110 2.040 2.090 25,416 -0.01(-0.48%)
Aug 28, 2025 2.090 2.125 2.050 2.100 50,691 +0.02(+0.96%)
Aug 27, 2025 2.060 2.125 2.050 2.080 50,713 +0.02(+0.97%)
Aug 26, 2025 2.070 2.105 2.050 2.060 40,266 +0.01(+0.49%)
Aug 25, 2025 2.050 2.120 2.050 2.050 67,296 +0.00(+0.00%)
Aug 22, 2025 2.070 2.115 2.030 2.050 74,452 -0.02(-0.97%)
Aug 21, 2025 2.030 2.090 2.010 2.070 27,029 +0.00(+0.24%)
Aug 20, 2025 2.030 2.080 2.000 2.065 48,947 +0.04(+1.72%)
Aug 19, 2025 2.100 2.120 2.020 2.030 71,668 -0.10(-4.69%)
Aug 18, 2025 2.060 2.130 2.040 2.130 60,352 +0.08(+3.90%)
Aug 15, 2025 2.100 2.111 2.020 2.050 112,418 -0.01(-0.49%)
Aug 14, 2025 2.120 2.157 2.060 2.060 99,916 -0.09(-4.19%)
Aug 13, 2025 2.090 2.150 2.090 2.150 208,651 +0.06(+2.87%)
Aug 12, 2025 2.010 2.130 1.990 2.090 197,008 +0.01(+0.48%)
Aug 11, 2025 2.140 2.155 2.070 2.080 218,019 -0.10(-4.59%)
Aug 08, 2025 2.100 2.250 2.050 2.180 118,055 +0.10(+4.81%)
Aug 07, 2025 2.100 2.160 2.040 2.080 126,515 -0.04(-1.89%)
Aug 06, 2025 2.220 2.220 2.100 2.120 141,139 -0.11(-4.93%)
Aug 05, 2025 2.130 2.280 2.060 2.230 229,405 +0.08(+3.72%)
Aug 04, 2025 2.010 2.190 2.000 2.150 315,785 +0.10(+4.88%)
Aug 01, 2025 2.060 2.175 1.980 2.050 438,215 -0.04(-1.91%)
Jul 31, 2025 2.300 2.370 1.950 2.090 14,982,184 +0.01(+0.48%)
Jul 30, 2025 2.150 2.187 2.020 2.080 66,335 -0.12(-5.45%)
Jul 29, 2025 2.290 2.290 2.140 2.200 51,692 -0.09(-3.93%)
Jul 28, 2025 2.240 2.310 2.215 2.290 57,310 +0.05(+2.23%)
Jul 25, 2025 2.200 2.360 2.177 2.240 101,308 +0.04(+1.82%)
Jul 24, 2025 2.250 2.260 2.190 2.200 23,183 -0.03(-1.35%)
Jul 23, 2025 2.140 2.270 2.080 2.230 59,411 +0.03(+1.36%)
Jul 22, 2025 2.160 2.250 2.100 2.200 95,249 +0.03(+1.38%)
Jul 21, 2025 2.170 2.191 2.100 2.170 60,134 +0.04(+1.88%)
Jul 18, 2025 2.150 2.170 2.070 2.130 77,074 -0.03(-1.39%)
Jul 17, 2025 2.170 2.170 2.110 2.160 54,281 +0.00(+0.00%)
Jul 16, 2025 2.130 2.180 2.050 2.160 248,421 +0.05(+2.37%)
Jul 15, 2025 2.300 2.300 2.050 2.110 102,168 -0.09(-4.09%)
Jul 14, 2025 2.190 2.310 2.130 2.200 216,493 +0.04(+1.85%)
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 +0.04(+1.76%)
Jul 02, 2025 2.240 2.340 2.205 2.270 38,051 +0.03(+1.34%)
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.