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
Overview
News
Currencies
International
Treasuries

Ensysce Biosciences Inc (NQ: ENSC )

0.5596 +0.0196 (+3.63%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 10, 2024 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 (%)
Dec 31, 2021 1059 1214 1048 1128 16,139 +67.20(+6.33%)
Dec 30, 2021 1034 1133 1015 1061 10,170 +4.80(+0.45%)
Dec 29, 2021 1049 1135 996.00 1056 10,512 -7.20(-0.68%)
Dec 28, 2021 998.40 1229 940.80 1063 35,805 +84.00(+8.58%)
Dec 27, 2021 1085 1162 950.40 979.20 13,619 -249.60(-20.31%)
Dec 23, 2021 1386 1680 1167 1229 236,495 +67.20(+5.79%)
Dec 22, 2021 753.60 1490 732.00 1162 72,793 +384.00(+49.38%)
Dec 21, 2021 717.60 777.60 686.40 777.60 4,190 +84.00(+12.11%)
Dec 20, 2021 710.40 811.20 676.80 693.60 5,063 -16.80(-2.36%)
Dec 17, 2021 756.00 842.40 672.00 710.40 7,365 -74.40(-9.48%)
Dec 16, 2021 967.20 972.00 756.00 784.80 6,707 -201.60(-20.44%)
Dec 15, 2021 868.80 1020 825.60 986.40 20,788 +146.40(+17.43%)
Dec 14, 2021 838.20 894.82 700.80 840.00 7,849 -31.20(-3.58%)
Dec 13, 2021 1022 1176 871.20 871.20 13,995 -192.00(-18.06%)
Dec 10, 2021 1044 1279 914.40 1063 57,350 -129.60(-10.87%)
Dec 09, 2021 1298 1505 1073 1193 488,387 +477.60(+66.78%)
Dec 08, 2021 547.20 763.20 511.20 715.20 96,120 -50.40(-6.58%)
Dec 07, 2021 331.20 844.78 326.40 765.60 611,293 +441.60(+136.30%)
Dec 06, 2021 300.00 352.80 300.00 324.00 790 +24.00(+8.00%)
Dec 03, 2021 338.40 350.40 300.00 300.00 580 -31.20(-9.42%)
Dec 02, 2021 343.20 352.80 331.20 331.20 544 -21.60(-6.12%)
Dec 01, 2021 381.60 386.40 350.40 352.80 456 -26.40(-6.96%)
Nov 30, 2021 412.80 412.80 388.80 379.20 556 -2.40(-0.63%)
Nov 29, 2021 386.40 410.30 379.20 381.60 478 +2.40(+0.63%)
Nov 26, 2021 408.00 412.82 379.20 379.20 501 -28.80(-7.06%)
Nov 24, 2021 391.20 408.00 369.60 408.00 876 +14.40(+3.66%)
Nov 23, 2021 338.40 400.80 336.19 393.60 2,836 +60.00(+17.99%)
Nov 22, 2021 379.20 381.84 328.80 333.60 1,170 -46.80(-12.30%)
Nov 19, 2021 396.00 400.80 379.20 380.40 896 -18.00(-4.52%)
Nov 18, 2021 427.20 405.60 396.00 398.40 1,608 -32.40(-7.52%)
Nov 17, 2021 391.20 436.80 384.00 430.80 8,826 +67.20(+18.48%)
Nov 16, 2021 482.40 490.20 362.40 363.60 3,976 -150.00(-29.21%)
Nov 15, 2021 535.20 535.20 496.80 513.60 967 -16.80(-3.17%)
Nov 12, 2021 535.20 542.40 528.00 530.40 226 -12.00(-2.21%)
Nov 11, 2021 535.20 551.98 523.20 542.40 271 +16.80(+3.20%)
Nov 10, 2021 537.60 525.60 425 +0.00(+0.00%)
Nov 09, 2021 532.80 542.40 523.20 525.60 405 -9.60(-1.79%)
Nov 08, 2021 547.20 547.20 532.82 535.20 254 -4.80(-0.89%)
Nov 05, 2021 535.20 557.06 535.20 540.00 521 -12.00(-2.17%)
Nov 04, 2021 544.80 552.00 523.20 552.00 797 +12.00(+2.22%)
Nov 03, 2021 530.40 550.99 518.40 540.00 434 +12.00(+2.27%)
Nov 02, 2021 540.00 540.36 516.00 528.00 596 -19.20(-3.51%)
Nov 01, 2021 528.00 554.40 528.00 547.20 809 +19.20(+3.64%)
Oct 29, 2021 544.80 555.58 519.60 528.00 791 -19.20(-3.51%)
Oct 28, 2021 535.20 552.00 525.60 547.20 468 +21.60(+4.11%)
Oct 27, 2021 554.40 559.20 518.40 525.60 1,383 -43.20(-7.59%)
Oct 26, 2021 540.00 568.80 7,233 +45.60(+8.72%)
Oct 25, 2021 532.80 542.40 506.40 523.20 1,548 -12.00(-2.24%)
Oct 22, 2021 583.20 586.80 535.20 535.20 2,227 -50.40(-8.61%)
Oct 21, 2021 595.20 614.40 576.00 585.60 1,133 -7.20(-1.21%)
Oct 20, 2021 583.20 619.20 583.20 592.80 1,184 +7.20(+1.23%)
Oct 19, 2021 573.60 607.20 568.80 585.60 906 +4.80(+0.83%)
Oct 18, 2021 566.40 602.40 566.40 580.80 1,065 +12.00(+2.11%)
Oct 15, 2021 604.80 619.20 564.00 568.80 1,754 -26.40(-4.44%)
Oct 14, 2021 626.40 684.00 578.40 595.20 5,741 +7.20(+1.22%)
Oct 13, 2021 595.20 604.80 578.40 588.00 1,248 +0.00(+0.00%)
Oct 12, 2021 595.20 609.60 559.20 588.00 1,873 +24.00(+4.26%)
Oct 11, 2021 568.80 590.40 564.00 564.00 727 -4.80(-0.84%)
Oct 08, 2021 588.00 631.20 564.00 568.80 784 -28.80(-4.82%)
Oct 07, 2021 590.40 624.00 588.00 597.60 1,074 -7.20(-1.19%)
Oct 06, 2021 549.60 604.80 535.20 604.80 1,696 +43.20(+7.69%)
Oct 05, 2021 604.80 622.22 549.60 561.60 2,334 -31.20(-5.26%)
Oct 04, 2021 693.60 696.00 588.02 592.80 3,277 -96.00(-13.94%)
Oct 01, 2021 734.40 736.80 674.40 688.80 2,864 -38.40(-5.28%)
Sep 30, 2021 748.80 749.42 717.60 727.20 1,867 -33.60(-4.42%)
Sep 29, 2021 873.60 876.00 736.80 760.80 4,135 -81.60(-9.69%)
Sep 28, 2021 940.80 957.60 818.40 842.40 3,513 -108.00(-11.36%)
Sep 27, 2021 1001 1044 931.20 950.40 6,444 -127.20(-11.80%)
Sep 24, 2021 1152 1241 1008 1078 9,881 -48.00(-4.26%)
Sep 23, 2021 988.80 1337 895.20 1126 53,153 +91.20(+8.82%)
Sep 22, 2021 936.00 1075 892.80 1034 12,426 -57.60(-5.27%)
Sep 21, 2021 734.40 1147 734.40 1092 56,702 +355.20(+48.21%)
Sep 20, 2021 722.40 804.00 722.40 736.80 1,047 +28.80(+4.07%)
Sep 17, 2021 748.80 878.40 708.00 708.00 3,377 -38.40(-5.14%)
Sep 16, 2021 734.40 775.20 734.40 746.40 452 +9.60(+1.30%)
Sep 15, 2021 758.40 784.80 724.80 736.80 366 -19.20(-2.54%)
Sep 14, 2021 780.00 813.60 732.00 756.00 641 -40.80(-5.12%)
Sep 13, 2021 840.00 859.20 767.23 796.80 693 -43.20(-5.14%)
Sep 10, 2021 842.40 873.60 835.20 840.00 441 -12.00(-1.41%)
Sep 09, 2021 840.00 878.40 828.00 852.00 611 -12.00(-1.39%)
Sep 08, 2021 909.60 921.60 830.40 864.00 1,615 -43.20(-4.76%)
Sep 07, 2021 835.20 955.20 813.84 907.20 3,388 +100.80(+12.50%)
Sep 03, 2021 772.80 820.80 760.80 806.40 1,627 +43.68(+5.73%)
Sep 02, 2021 748.80 772.80 748.80 762.72 688 +16.32(+2.19%)
Sep 01, 2021 775.20 780.00 736.80 746.40 856 -12.00(-1.58%)
Aug 31, 2021 732.00 787.20 727.20 758.40 1,834 +21.60(+2.93%)
Aug 30, 2021 732.00 763.20 728.40 736.80 841 -7.20(-0.97%)
Aug 27, 2021 736.80 782.40 722.40 744.00 1,315 +4.80(+0.65%)
Aug 26, 2021 763.20 816.00 729.60 739.20 1,748 -31.20(-4.05%)
Aug 25, 2021 760.80 801.60 748.80 770.40 1,888 +7.20(+0.94%)
Aug 24, 2021 746.40 787.20 736.80 763.20 1,778 +4.80(+0.63%)
Aug 23, 2021 732.00 787.20 708.00 758.40 1,663 -24.00(-3.07%)
Aug 20, 2021 777.60 840.00 744.00 782.40 5,822 -136.80(-14.88%)
Aug 19, 2021 760.80 1310 756.00 919.20 137,166 +168.00(+22.36%)
Aug 18, 2021 799.20 856.80 741.60 751.20 2,722 -76.80(-9.28%)
Aug 17, 2021 691.20 868.80 670.80 828.00 10,975 +132.00(+18.97%)
Aug 16, 2021 784.80 784.80 676.80 696.00 1,948 -91.20(-11.59%)
Aug 13, 2021 770.40 828.00 728.40 787.20 2,463 -45.60(-5.48%)
Aug 12, 2021 866.40 882.96 823.20 832.80 1,456 -33.60(-3.88%)
Aug 11, 2021 921.60 926.16 832.80 866.40 2,240 -45.60(-5.00%)
Aug 10, 2021 996.00 1015 863.47 912.00 3,354 -79.20(-7.99%)
Aug 09, 2021 1008 1020 981.84 991.20 2,411 -28.80(-2.82%)
Aug 06, 2021 1032 1051 988.80 1020 4,684 -72.00(-6.59%)
Aug 05, 2021 1346 1404 1013 1092 88,427 +110.40(+11.25%)
Aug 04, 2021 1147 1152 972.00 981.60 6,601 -170.40(-14.79%)
Aug 03, 2021 1306 1368 1106 1152 9,276 -153.60(-11.76%)
Aug 02, 2021 1392 1440 1296 1306 11,866 -50.40(-3.72%)
Jul 30, 2021 1260 1738 1202 1356 28,055 +21.60(+1.62%)
Jul 29, 2021 1464 1512 1332 1334 170 -165.60(-11.04%)
Jul 28, 2021 1440 1560 1428 1500 336 +2.40(+0.16%)
Jul 27, 2021 1478 1548 1478 1498 176 -10.22(-0.68%)
Jul 26, 2021 1478 1618 1478 1508 33 -172.16(-10.25%)
Jul 23, 2021 1704 1704 1534 1680 56 -0.02(-0.00%)
Jul 22, 2021 1709 1728 1649 1680 62 -24.00(-1.41%)
Jul 21, 2021 1800 2017 1625 1704 167 -220.80(-11.47%)
Jul 20, 2021 2023 2280 1923 1925 61 -393.70(-16.98%)
Jul 19, 2021 2318 2318 2266 2318 2 -21.50(-0.92%)
Jul 16, 2021 2354 2364 2258 2340 12 -144.00(-5.80%)
Jul 15, 2021 2443 2484 2377 2484 6 -207.72(-7.72%)
Jul 14, 2021 2522 2712 2446 2692 6 -21.31(-0.79%)
Jul 13, 2021 2705 2837 2520 2713 57 -117.39(-4.15%)
Jul 12, 2021 2700 2876 2525 2830 71 -6.50(-0.23%)
Jul 09, 2021 2499 2857 2499 2837 20 -23.64(-0.83%)
Jul 08, 2021 2878 2880 2405 2861 156 +19.25(+0.68%)
Jul 07, 2021 2880 2880 2525 2841 182 -614.69(-17.79%)
Jul 06, 2021 3475 3600 3238 3456 6 -24.00(-0.69%)
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.
 
 
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.