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

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

2.380 +0.040 (+1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	2.350	2.520	2.290	2.380	79,940	+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	661,965	-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%)
May 01, 2025	3.080	3.225	2.920	2.970	112,076	-0.05(-1.66%)
Apr 30, 2025	2.920	3.140	2.860	3.020	149,845	-0.03(-0.98%)
Apr 29, 2025	2.870	3.240	2.870	3.050	372,850	+0.12(+4.10%)
Apr 28, 2025	3.130	3.192	2.780	2.930	367,035	-0.36(-10.94%)
Apr 25, 2025	3.090	3.490	3.080	3.290	912,812	-0.02(-0.60%)
Apr 24, 2025	3.210	3.380	3.020	3.310	1,691,720	-0.36(-9.81%)
Apr 23, 2025	4.230	4.850	3.260	3.670	91,989,664	+1.80(+96.26%)
Apr 22, 2025	1.690	1.900	1.678	1.870	81,659	+0.21(+12.65%)
Apr 21, 2025	1.750	1.750	1.620	1.660	81,177	-0.10(-5.68%)
Apr 17, 2025	1.800	1.820	1.710	1.760	133,329	-0.12(-6.38%)
Apr 16, 2025	2.100	2.100	1.800	1.880	366,342	-0.36(-16.07%)
Apr 15, 2025	1.970	2.390	1.840	2.240	1,974,437	+0.28(+14.29%)
Apr 14, 2025	2.030	2.110	1.810	1.960	82,576	-0.07(-3.45%)
Apr 11, 2025	1.830	2.120	1.760	2.030	72,045	+0.15(+7.98%)
Apr 10, 2025	1.990	2.040	1.700	1.880	126,294	+0.01(+0.53%)
Apr 09, 2025	1.950	2.000	1.750	1.870	82,289	+0.01(+0.54%)
Apr 08, 2025	2.070	2.155	1.850	1.860	68,710	-0.14(-6.77%)
Apr 07, 2025	2.300	2.311	1.990	1.995	146,016	-0.26(-11.73%)
Apr 04, 2025	2.290	2.330	2.170	2.260	40,783	-0.03(-1.31%)
Apr 03, 2025	2.550	2.555	2.240	2.290	77,849	-0.35(-13.26%)
Apr 02, 2025	2.680	2.703	2.190	2.640	125,743	+0.14(+5.60%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices