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 )

0.5522 +0.0251 (+4.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.5407 0.5699 0.5275 0.5522 240,707 +0.03(+4.76%)
Jun 17, 2024 0.5247 0.5349 0.5001 0.5271 33,538 +0.01(+1.37%)
Jun 14, 2024 0.5407 0.5407 0.5100 0.5200 18,018 -0.01(-1.89%)
Jun 13, 2024 0.5439 0.5500 0.5000 0.5300 40,481 -0.01(-1.10%)
Jun 12, 2024 0.5300 0.5500 0.5200 0.5359 53,224 -0.01(-2.55%)
Jun 11, 2024 0.5303 0.5568 0.4800 0.5499 90,031 -0.02(-3.36%)
Jun 10, 2024 0.5500 0.5700 0.5228 0.5690 134,866 +0.02(+4.31%)
Jun 07, 2024 0.5500 0.5773 0.5225 0.5455 93,270 -0.00(-0.22%)
Jun 06, 2024 0.5400 0.5600 0.5325 0.5467 351,407 -0.01(-2.20%)
Jun 05, 2024 0.5600 0.5600 0.5236 0.5590 172,366 -0.01(-2.20%)
Jun 04, 2024 0.5900 0.5999 0.5501 0.5716 62,614 -0.02(-3.45%)
Jun 03, 2024 0.5700 0.6000 0.5700 0.5920 25,696 +0.02(+2.96%)
May 31, 2024 0.5620 0.6000 0.5600 0.5750 32,712 -0.01(-1.71%)
May 30, 2024 0.6050 0.6050 0.5589 0.5850 218,568 -0.02(-2.50%)
May 29, 2024 0.5900 0.6100 0.5500 0.6000 107,047 +0.03(+4.35%)
May 28, 2024 0.5800 0.5957 0.5620 0.5750 58,371 +0.01(+0.88%)
May 24, 2024 0.6000 0.6100 0.5300 0.5700 111,371 -0.02(-3.19%)
May 23, 2024 0.6170 0.6468 0.5601 0.5888 232,203 -0.05(-7.54%)
May 22, 2024 0.6896 0.6900 0.6300 0.6368 107,448 -0.04(-6.35%)
May 21, 2024 0.7200 0.7477 0.6660 0.6800 159,217 -0.06(-7.98%)
May 20, 2024 0.6300 0.7500 0.6200 0.7390 790,815 +0.11(+18.43%)
May 17, 2024 0.6300 0.6499 0.6158 0.6240 132,059 -0.01(-0.95%)
May 16, 2024 0.6100 0.6500 0.5800 0.6300 240,407 +0.02(+2.92%)
May 15, 2024 0.5400 0.6191 0.5400 0.6121 548,609 +0.06(+10.19%)
May 14, 2024 0.5900 0.6000 0.5300 0.5555 352,101 -0.03(-5.04%)
May 13, 2024 0.5500 0.5900 0.5500 0.5850 341,375 +0.06(+11.64%)
May 10, 2024 0.5600 0.5600 0.5120 0.5240 83,831 -0.02(-3.23%)
May 09, 2024 0.5600 0.5779 0.5415 0.5415 61,279 -0.02(-3.49%)
May 08, 2024 0.5700 0.5950 0.5500 0.5611 97,830 -0.01(-2.04%)
May 07, 2024 0.5900 0.5950 0.5560 0.5728 82,925 +0.01(+1.20%)
May 06, 2024 0.5900 0.5999 0.5501 0.5660 68,118 +0.00(+0.89%)
May 03, 2024 0.6000 0.6050 0.5400 0.5610 155,192 -0.01(-1.41%)
May 02, 2024 0.6088 0.6088 0.5350 0.5690 99,478 -0.04(-6.41%)
May 01, 2024 0.5916 0.6096 0.5600 0.6080 60,231 +0.02(+2.77%)
Apr 30, 2024 0.6000 0.6299 0.5753 0.5916 39,869 -0.00(-0.24%)
Apr 29, 2024 0.6000 0.6150 0.5700 0.5930 70,774 +0.01(+1.51%)
Apr 26, 2024 0.5900 0.6250 0.5501 0.5842 176,560 +0.04(+6.86%)
Apr 25, 2024 0.5596 0.5750 0.5426 0.5467 59,748 -0.01(-2.13%)
Apr 24, 2024 0.5596 0.5698 0.5450 0.5586 42,999 +0.00(+0.05%)
Apr 23, 2024 0.5500 0.5680 0.5410 0.5583 43,903 +0.02(+3.20%)
Apr 22, 2024 0.5900 0.5900 0.5406 0.5410 53,558 -0.03(-5.25%)
Apr 19, 2024 0.6075 0.6075 0.5300 0.5710 187,232 -0.01(-1.59%)
Apr 18, 2024 0.6600 0.6626 0.5800 0.5802 91,239 -0.05(-7.88%)
Apr 17, 2024 0.6800 0.6890 0.6003 0.6298 115,033 -0.02(-2.46%)
Apr 16, 2024 0.6666 0.6698 0.6310 0.6457 65,387 -0.03(-4.97%)
Apr 15, 2024 0.7400 0.7400 0.6270 0.6795 249,807 -0.07(-8.79%)
Apr 12, 2024 0.7500 0.7592 0.7400 0.7450 42,886 -0.01(-1.17%)
Apr 11, 2024 0.7700 0.7700 0.7410 0.7538 116,364 -0.03(-3.64%)
Apr 10, 2024 0.7850 0.7955 0.7600 0.7823 82,912 +0.00(+0.29%)
Apr 09, 2024 0.8000 0.7983 0.7521 0.7800 68,398 +0.00(+0.00%)
Apr 08, 2024 0.8100 0.8190 0.7520 0.7800 106,267 -0.03(-3.11%)
Apr 05, 2024 0.8133 0.8364 0.8027 0.8050 79,814 -0.04(-4.51%)
Apr 04, 2024 0.8100 0.8668 0.8026 0.8430 223,188 +0.04(+5.03%)
Apr 03, 2024 0.7900 0.8150 0.7802 0.8026 65,803 -0.01(-0.91%)
Apr 02, 2024 0.8090 0.8227 0.7801 0.8100 98,079 +0.03(+3.85%)
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.