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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.660 +0.030 (+1.84%)

Streaming Delayed Price Updated: 1:11 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	1.620	1.680	1.520	1.630	55,994	+0.04(+2.52%)
Dec 03, 2025	1.570	1.590	1.460	1.590	49,033	+0.03(+1.60%)
Dec 02, 2025	1.650	1.690	1.550	1.565	75,241	-0.07(-4.57%)
Dec 01, 2025	1.730	1.850	1.640	1.640	47,164	-0.13(-7.34%)
Nov 28, 2025	1.800	1.815	1.740	1.770	51,399	+0.00(+0.00%)
Nov 26, 2025	1.700	1.800	1.680	1.770	90,128	+0.07(+4.12%)
Nov 25, 2025	1.620	1.720	1.620	1.700	25,499	+0.03(+1.80%)
Nov 24, 2025	1.590	1.690	1.530	1.670	57,069	+0.08(+5.03%)
Nov 21, 2025	1.620	1.660	1.590	1.590	64,759	-0.02(-1.24%)
Nov 20, 2025	1.800	1.850	1.525	1.610	344,067	-0.22(-12.02%)
Nov 19, 2025	1.950	1.950	1.780	1.830	99,739	-0.10(-5.18%)
Nov 18, 2025	2.040	2.040	1.870	1.930	91,158	-0.03(-1.53%)
Nov 17, 2025	2.010	2.160	1.960	1.960	195,324	-0.10(-4.85%)
Nov 14, 2025	2.040	2.165	2.030	2.060	65,859	-0.01(-0.48%)
Nov 13, 2025	2.060	2.115	2.020	2.070	31,608	+0.01(+0.49%)
Nov 12, 2025	2.050	2.170	2.030	2.060	86,883	+0.02(+0.98%)
Nov 11, 2025	2.090	2.100	1.950	2.040	55,558	+0.01(+0.49%)
Nov 10, 2025	2.060	2.100	2.020	2.030	78,472	-0.03(-1.46%)
Nov 07, 2025	2.060	2.120	2.040	2.060	52,060	-0.01(-0.48%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices