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 )

0.5240 -0.0175 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Sep 29, 2023 1.390 1.410 1.370 1.380 5,720 +0.02(+1.47%)
Sep 28, 2023 1.430 1.430 1.284 1.360 41,290 -0.07(-4.90%)
Sep 27, 2023 1.460 1.500 1.410 1.430 17,347 -0.06(-4.03%)
Sep 26, 2023 1.410 1.570 1.410 1.490 47,449 +0.04(+2.76%)
Sep 25, 2023 1.510 1.520 1.450 1.450 10,294 -0.07(-4.61%)
Sep 22, 2023 1.570 1.580 1.500 1.520 25,464 -0.07(-4.40%)
Sep 21, 2023 1.670 1.680 1.490 1.590 47,223 -0.08(-4.79%)
Sep 20, 2023 1.700 1.700 1.600 1.670 13,952 +0.03(+1.83%)
Sep 19, 2023 1.800 1.800 1.615 1.640 23,546 -0.08(-4.65%)
Sep 18, 2023 1.730 1.770 1.710 1.720 6,254 -0.03(-1.71%)
Sep 15, 2023 1.760 1.785 1.700 1.750 43,041 -0.01(-0.57%)
Sep 14, 2023 1.810 1.870 1.760 1.760 28,629 -0.08(-4.35%)
Sep 13, 2023 1.880 1.890 1.786 1.840 13,906 -0.01(-0.54%)
Sep 12, 2023 1.820 1.860 1.770 1.850 19,957 -0.01(-0.54%)
Sep 11, 2023 1.800 1.860 1.740 1.860 30,001 +0.04(+2.20%)
Sep 08, 2023 1.890 1.890 1.754 1.820 22,219 -0.07(-3.70%)
Sep 07, 2023 1.900 1.900 1.750 1.890 55,656 +0.07(+3.85%)
Sep 06, 2023 1.820 1.850 1.774 1.820 13,269 -0.01(-0.55%)
Sep 05, 2023 1.840 1.870 1.760 1.830 28,065 +0.03(+1.67%)
Sep 01, 2023 1.900 1.900 1.700 1.800 26,195 -0.05(-2.70%)
Aug 31, 2023 1.950 1.948 1.840 1.850 18,346 +0.01(+0.54%)
Aug 30, 2023 1.950 1.950 1.830 1.840 25,705 +0.00(+0.00%)
Aug 29, 2023 1.900 1.930 1.821 1.840 30,053 -0.02(-1.08%)
Aug 28, 2023 1.840 1.900 1.810 1.860 35,727 -0.02(-1.06%)
Aug 25, 2023 1.900 1.930 1.850 1.880 17,691 -0.06(-3.09%)
Aug 24, 2023 1.950 1.960 1.850 1.940 29,810 +0.03(+1.57%)
Aug 23, 2023 1.890 1.970 1.840 1.910 36,103 +0.00(+0.00%)
Aug 22, 2023 1.950 2.000 1.890 1.910 31,637 -0.04(-2.05%)
Aug 21, 2023 2.010 2.010 1.926 1.950 18,388 -0.03(-1.52%)
Aug 18, 2023 1.910 2.050 1.868 1.980 78,222 +0.02(+1.02%)
Aug 17, 2023 1.924 1.980 1.920 1.960 13,984 +0.00(+0.00%)
Aug 16, 2023 1.920 2.000 1.870 1.960 42,067 +0.01(+0.51%)
Aug 15, 2023 2.000 2.000 1.900 1.950 24,565 -0.03(-1.52%)
Aug 14, 2023 1.910 1.980 1.900 1.980 17,669 +0.08(+4.21%)
Aug 11, 2023 1.990 2.050 1.890 1.900 35,460 -0.06(-3.06%)
Aug 10, 2023 1.990 1.990 1.908 1.960 13,448 +0.05(+2.62%)
Aug 09, 2023 1.870 1.970 1.870 1.910 39,747 +0.02(+1.06%)
Aug 08, 2023 1.880 1.930 1.860 1.890 175,454 +0.01(+0.80%)
Aug 07, 2023 1.860 1.930 1.840 1.875 48,351 -0.02(-1.32%)
Aug 04, 2023 1.930 1.990 1.880 1.900 28,402 -0.05(-2.56%)
Aug 03, 2023 1.950 1.960 1.870 1.950 43,965 +0.00(+0.00%)
Aug 02, 2023 2.020 2.069 1.870 1.950 74,563 -0.12(-5.80%)
Aug 01, 2023 2.080 2.150 2.020 2.070 45,402 +0.04(+2.22%)
Jul 31, 2023 2.020 2.070 2.000 2.025 53,138 +0.00(+0.25%)
Jul 28, 2023 2.140 2.150 2.020 2.020 42,520 -0.09(-4.27%)
Jul 27, 2023 2.200 2.200 2.060 2.110 40,115 -0.05(-2.31%)
Jul 26, 2023 2.120 2.200 2.120 2.160 62,528 +0.02(+0.93%)
Jul 25, 2023 2.110 2.200 2.080 2.140 60,983 +0.00(+0.00%)
Jul 24, 2023 2.110 2.210 2.000 2.140 156,265 +0.04(+1.90%)
Jul 21, 2023 2.160 2.160 2.010 2.100 60,316 +0.00(+0.00%)
Jul 20, 2023 2.110 2.170 2.060 2.100 84,841 -0.04(-1.87%)
Jul 19, 2023 2.110 2.203 2.061 2.140 97,522 +0.06(+2.88%)
Jul 18, 2023 1.950 2.150 1.950 2.080 328,737 +0.10(+5.05%)
Jul 17, 2023 1.970 2.020 1.950 1.980 71,953 +0.02(+1.02%)
Jul 14, 2023 1.930 1.990 1.900 1.960 82,725 +0.07(+3.70%)
Jul 13, 2023 1.950 1.950 1.860 1.890 74,273 -0.02(-1.05%)
Jul 12, 2023 2.020 2.050 1.900 1.910 109,174 -0.09(-4.50%)
Jul 11, 2023 1.930 2.080 1.900 2.000 329,154 +0.07(+3.63%)
Jul 10, 2023 2.030 2.030 1.900 1.930 184,045 -0.11(-5.39%)
Jul 07, 2023 2.160 2.190 2.030 2.040 210,493 -0.11(-5.12%)
Jul 06, 2023 2.210 2.260 2.100 2.150 183,697 -0.15(-6.52%)
Jul 05, 2023 2.340 2.340 2.080 2.300 807,829 -0.06(-2.54%)
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.