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:

Ensysce Biosciences Inc (NQ: ENSC )

2.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 2.360 2.460 2.090 2.150 502,102 -0.32(-12.96%)
Dec 01, 2022 3.000 3.110 2.430 2.470 812,917 -0.43(-14.83%)
Nov 30, 2022 2.760 3.010 2.660 2.900 508,282 +0.08(+2.84%)
Nov 29, 2022 3.010 3.210 2.750 2.820 419,745 -0.11(-3.75%)
Nov 28, 2022 3.380 3.800 2.780 2.930 955,722 -0.49(-14.33%)
Nov 25, 2022 3.240 4.710 3.170 3.420 4,611,273 +0.27(+8.57%)
Nov 23, 2022 2.630 3.380 2.510 3.150 973,568 +0.51(+19.32%)
Nov 22, 2022 2.330 2.750 2.246 2.640 658,320 +0.22(+9.09%)
Nov 21, 2022 2.080 2.490 2.010 2.420 2,472,218 +0.37(+18.05%)
Nov 18, 2022 2.440 2.460 2.000 2.050 855,099 -0.49(-19.29%)
Nov 17, 2022 2.560 3.400 2.295 2.540 6,827,314 -0.25(-8.96%)
Nov 16, 2022 2.040 3.340 2.030 2.790 6,267,903 +0.63(+29.17%)
Nov 15, 2022 2.300 2.340 1.990 2.160 711,413 -0.21(-8.86%)
Nov 14, 2022 2.120 2.550 2.070 2.370 9,041,827 +0.44(+22.80%)
Nov 11, 2022 2.070 2.140 1.900 1.930 106,326 -0.12(-5.85%)
Nov 10, 2022 2.160 2.210 2.040 2.050 99,704 -0.01(-0.49%)
Nov 09, 2022 2.120 2.150 2.000 2.060 123,534 -0.11(-5.07%)
Nov 08, 2022 2.460 2.460 2.160 2.170 147,252 -0.21(-8.82%)
Nov 07, 2022 2.730 2.780 2.360 2.380 137,721 -0.35(-12.82%)
Nov 04, 2022 2.720 2.800 2.640 2.730 94,160 -0.02(-0.73%)
Nov 03, 2022 2.800 2.850 2.660 2.750 108,749 -0.09(-3.17%)
Nov 02, 2022 3.230 3.280 2.830 2.840 247,417 -0.50(-14.97%)
Nov 01, 2022 3.160 3.530 2.880 3.340 879,924 +0.11(+3.41%)
Oct 31, 2022 3.790 3.800 3.120 3.230 3,610,183 -0.65(-16.75%)
Oct 28, 2022 3.420 4.070 3.290 3.880 974,171 -0.48(-10.97%)
Oct 27, 2022 4.000 4.400 3.604 4.358 463,753 +0.39(+9.88%)
Oct 26, 2022 5.060 5.200 3.710 3.966 1,725,241 -0.20(-4.89%)
Oct 25, 2022 3.800 4.190 3.560 4.170 223,856 +0.48(+13.01%)
Oct 24, 2022 4.000 4.094 3.600 3.690 47,527 -0.26(-6.58%)
Oct 21, 2022 3.978 3.998 3.436 3.950 90,614 +0.12(+3.03%)
Oct 20, 2022 4.300 4.300 3.798 3.834 99,572 -0.33(-7.84%)
Oct 19, 2022 4.978 4.978 4.160 4.160 190,580 -0.58(-12.24%)
Oct 18, 2022 4.610 5.300 4.048 4.740 386,520 +0.34(+7.73%)
Oct 17, 2022 4.146 4.468 4.000 4.400 44,239 +0.26(+6.28%)
Oct 14, 2022 4.100 4.298 3.950 4.140 12,940 +0.00(+0.10%)
Oct 13, 2022 4.116 4.360 3.898 4.136 18,027 -0.14(-3.27%)
Oct 12, 2022 4.600 4.600 4.060 4.276 9,523 -0.11(-2.60%)
Oct 11, 2022 4.900 4.900 4.200 4.390 16,765 +0.09(+2.09%)
Oct 10, 2022 4.500 4.600 4.200 4.300 10,065 -0.10(-2.27%)
Oct 07, 2022 4.600 4.620 4.200 4.400 13,047 -0.12(-2.61%)
Oct 06, 2022 4.550 4.700 4.422 4.518 16,679 +0.06(+1.30%)
Oct 05, 2022 4.692 4.700 4.420 4.460 19,522 -0.04(-0.93%)
Oct 04, 2022 4.946 4.958 4.430 4.502 21,328 -0.11(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.