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)

0.5100 -0.0900 (-15.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 2026 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 (%)
Mar 03, 2026 0.5800 0.5825 0.4866 0.5100 1,951,511 -0.09(-15.00%)
Mar 02, 2026 0.4961 0.6010 0.4310 0.6000 6,959,182 -0.02(-3.72%)
Feb 27, 2026 0.6398 0.7700 0.5652 0.6232 282,472,384 +0.23(+57.77%)
Feb 26, 2026 0.4070 0.4070 0.3550 0.3950 1,066,213 -0.00(-0.38%)
Feb 25, 2026 0.4012 0.4100 0.3751 0.3965 1,389,718 +0.00(+1.10%)
Feb 24, 2026 0.3694 0.3922 0.3500 0.3922 430,730 +0.02(+5.66%)
Feb 23, 2026 0.3690 0.3732 0.3530 0.3712 576,585 -0.03(-6.62%)
Feb 20, 2026 0.3795 0.3975 0.3650 0.3975 3,719,311 -0.00(-0.75%)
Feb 19, 2026 0.3825 0.4005 0.3511 0.4005 674,648 +0.01(+2.85%)
Feb 18, 2026 0.4000 0.4000 0.3144 0.3894 2,085,457 -0.04(-10.28%)
Feb 17, 2026 0.4427 0.6986 0.3755 0.4340 30,755,380 -0.00(-0.23%)
Feb 13, 2026 0.4000 0.4490 0.3894 0.4350 418,749 +0.02(+5.33%)
Feb 12, 2026 0.3882 0.4130 0.3688 0.4130 339,287 +0.00(+0.98%)
Feb 11, 2026 0.4400 0.4494 0.3800 0.4090 863,213 -0.03(-7.24%)
Feb 10, 2026 0.4619 0.4780 0.4300 0.4409 1,563,715 -0.17(-27.48%)
Feb 09, 2026 0.4600 0.6600 0.4200 0.6080 7,723,497 +0.15(+31.77%)
Feb 06, 2026 0.4800 0.4880 0.3780 0.4614 264,135 +0.00(+0.52%)
Feb 05, 2026 0.5778 0.5778 0.4200 0.4590 293,466 -0.11(-19.35%)
Feb 04, 2026 0.6300 0.6300 0.5300 0.5691 211,114 -0.04(-6.66%)
Feb 03, 2026 0.7000 0.7000 0.5850 0.6097 215,907 -0.10(-14.10%)
Feb 02, 2026 0.6900 0.7200 0.6853 0.7098 121,424 -0.02(-2.26%)
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%)
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.