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)

0.5000 -0.0100 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2026 0.5110 0.5390 0.4940 0.5000 274,938 -0.01(-1.96%)
Apr 16, 2026 0.5447 0.5447 0.4801 0.5100 208,598 -0.03(-4.69%)
Apr 15, 2026 0.5174 0.5390 0.5001 0.5351 110,389 +0.02(+2.90%)
Apr 14, 2026 0.5432 0.5600 0.5033 0.5200 205,160 -0.03(-5.66%)
Apr 13, 2026 0.4710 0.6000 0.4546 0.5512 636,876 +0.09(+18.67%)
Apr 10, 2026 0.4900 0.4999 0.4645 0.4645 183,424 -0.02(-4.03%)
Apr 09, 2026 0.5020 0.5064 0.4609 0.4840 262,393 -0.01(-2.22%)
Apr 08, 2026 0.5609 0.5740 0.4911 0.4950 297,644 -0.08(-14.08%)
Apr 07, 2026 0.5512 0.6000 0.5315 0.5761 410,568 +0.02(+3.04%)
Apr 06, 2026 0.5804 0.5826 0.5344 0.5591 252,717 -0.05(-8.28%)
Apr 02, 2026 0.5367 0.6100 0.5201 0.6096 233,341 +0.06(+11.44%)
Apr 01, 2026 0.5310 0.5700 0.5305 0.5470 214,252 +0.01(+1.58%)
Mar 31, 2026 0.5037 0.5578 0.4890 0.5385 421,043 +0.02(+4.77%)
Mar 30, 2026 0.5410 0.5410 0.5002 0.5140 195,324 -0.01(-2.56%)
Mar 27, 2026 0.5361 0.5623 0.4805 0.5275 361,948 -0.02(-3.56%)
Mar 26, 2026 0.5400 0.5474 0.5163 0.5470 173,040 -0.01(-1.94%)
Mar 25, 2026 0.5500 0.5778 0.5401 0.5578 170,170 +0.01(+1.05%)
Mar 24, 2026 0.5676 0.5676 0.5312 0.5520 171,385 -0.03(-5.67%)
Mar 23, 2026 0.5700 0.5860 0.5226 0.5852 425,933 +0.00(+0.19%)
Mar 20, 2026 0.5610 0.6000 0.5276 0.5841 586,389 +0.01(+1.58%)
Mar 19, 2026 0.5900 0.6099 0.5150 0.5750 1,364,041 -0.06(-8.92%)
Mar 18, 2026 0.4750 0.6500 0.4500 0.6313 7,718,028 +0.16(+32.91%)
Mar 17, 2026 0.4300 0.4838 0.4300 0.4750 302,954 +0.05(+10.57%)
Mar 16, 2026 0.4200 0.4395 0.3962 0.4296 333,406 +0.02(+5.55%)
Mar 13, 2026 0.4469 0.4598 0.4070 0.4070 289,658 -0.03(-6.22%)
Mar 12, 2026 0.4533 0.4583 0.4239 0.4340 340,794 -0.02(-5.30%)
Mar 11, 2026 0.4943 0.5038 0.4340 0.4583 661,842 -0.04(-7.28%)
Mar 10, 2026 0.5150 0.5276 0.4895 0.4943 542,459 -0.04(-8.12%)
Mar 09, 2026 0.5300 0.5471 0.5105 0.5380 384,489 -0.01(-1.66%)
Mar 06, 2026 0.5125 0.5496 0.4900 0.5471 709,455 +0.01(+1.52%)
Mar 05, 2026 0.5049 0.7500 0.4983 0.5389 8,872,208 +0.03(+6.73%)
Mar 04, 2026 0.4934 0.5085 0.4651 0.5049 1,009,723 -0.01(-1.00%)
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%)
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.