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 (NQ: ENSC )

0.6300 +0.0200 (+3.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	127.20	127.20	120.46	123.58	907	-1.25(-1.00%)
Jul 28, 2022	134.40	134.42	120.29	124.82	1,599	-7.54(-5.69%)
Jul 27, 2022	140.16	143.98	130.08	132.36	2,206	-12.14(-8.40%)
Jul 26, 2022	151.20	151.20	139.22	144.50	878	+0.98(+0.69%)
Jul 25, 2022	146.40	149.95	137.76	143.52	960	-0.14(-0.10%)
Jul 22, 2022	153.60	153.60	143.04	143.66	654	-8.14(-5.36%)
Jul 21, 2022	148.78	154.20	146.42	151.80	877	+4.06(+2.75%)
Jul 20, 2022	146.47	151.03	145.34	147.74	1,028	+1.42(+0.97%)
Jul 19, 2022	144.24	148.80	144.00	146.33	688	+2.33(+1.62%)
Jul 18, 2022	140.74	151.03	136.32	144.00	1,491	+3.58(+2.55%)
Jul 15, 2022	152.64	153.60	132.41	140.42	2,556	-13.15(-8.56%)
Jul 14, 2022	153.60	154.37	146.40	153.58	1,282	-0.02(-0.02%)
Jul 13, 2022	151.20	155.50	144.29	153.60	3,203	+0.84(+0.55%)
Jul 12, 2022	148.56	153.60	147.17	152.76	1,432	+5.76(+3.92%)
Jul 11, 2022	151.20	153.60	146.40	147.00	1,724	-2.74(-1.83%)
Jul 08, 2022	150.38	153.60	144.02	149.74	1,610	-1.46(-0.97%)
Jul 07, 2022	139.20	153.60	136.80	151.20	3,130	+11.04(+7.88%)
Jul 06, 2022	134.40	143.98	132.70	140.16	4,041	+0.26(+0.19%)
Jul 05, 2022	136.82	148.80	129.62	139.90	5,825	+3.34(+2.44%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ensysce Biosciences Inc (NQ: ENSC )

Historical Prices