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 (%)
Mar 31, 2023 6.110 6.126 4.680 4.860 188,443 -1.93(-28.43%)
Mar 30, 2023 6.840 7.440 6.540 6.791 81,305 -0.05(-0.74%)
Mar 29, 2023 6.960 7.020 6.366 6.841 22,080 -0.10(-1.50%)
Mar 28, 2023 6.360 7.057 6.360 6.946 48,474 +0.47(+7.19%)
Mar 27, 2023 6.720 6.804 6.127 6.480 28,784 +0.01(+0.20%)
Mar 24, 2023 5.700 6.780 5.580 6.467 70,781 +0.71(+12.29%)
Mar 23, 2023 6.240 6.240 5.532 5.759 70,848 -0.26(-4.35%)
Mar 22, 2023 6.960 6.914 6.001 6.020 117,951 -0.57(-8.70%)
Mar 21, 2023 6.720 6.839 6.132 6.594 82,807 -0.13(-1.98%)
Mar 20, 2023 7.440 7.920 6.618 6.727 143,823 -0.59(-8.07%)
Mar 17, 2023 8.160 8.430 7.231 7.318 193,872 -1.26(-14.67%)
Mar 16, 2023 7.321 8.904 7.211 8.575 701,817 +1.30(+17.92%)
Mar 15, 2023 6.960 7.379 6.600 7.272 90,457 +0.12(+1.71%)
Mar 14, 2023 6.720 7.440 6.480 7.150 33,322 +0.38(+5.60%)
Mar 13, 2023 6.600 7.080 6.277 6.770 39,107 -0.01(-0.14%)
Mar 10, 2023 6.960 7.440 6.060 6.780 75,392 -0.36(-5.01%)
Mar 09, 2023 7.440 7.440 6.961 7.138 78,554 -0.30(-4.06%)
Mar 08, 2023 8.027 8.027 7.200 7.440 130,257 -0.48(-6.06%)
Mar 07, 2023 7.007 8.255 6.612 7.920 292,446 +0.91(+13.03%)
Mar 06, 2023 6.600 7.068 6.300 7.007 96,698 +0.62(+9.63%)
Mar 03, 2023 6.600 6.600 6.132 6.391 75,959 +0.03(+0.49%)
Mar 02, 2023 5.760 6.840 5.530 6.360 206,175 +0.60(+10.42%)
Mar 01, 2023 5.868 6.000 5.522 5.760 64,946 -0.11(-1.84%)
Feb 28, 2023 5.880 6.000 5.468 5.868 43,614 +0.11(+1.88%)
Feb 27, 2023 6.120 6.107 5.684 5.760 38,011 -0.40(-6.43%)
Feb 24, 2023 6.240 6.408 6.156 6.156 18,791 -0.26(-4.11%)
Feb 23, 2023 6.480 6.815 6.246 6.420 18,921 -0.02(-0.37%)
Feb 22, 2023 6.720 6.959 6.240 6.444 38,994 -0.32(-4.79%)
Feb 21, 2023 7.291 7.291 6.660 6.768 45,457 -0.25(-3.61%)
Feb 17, 2023 7.440 7.440 6.840 7.021 48,844 -0.42(-5.63%)
Feb 16, 2023 7.680 7.645 7.224 7.440 60,638 +0.12(+1.64%)
Feb 15, 2023 7.487 7.487 7.212 7.320 90,582 +0.00(+0.00%)
Feb 14, 2023 7.320 7.350 7.103 7.320 37,733 +0.12(+1.67%)
Feb 13, 2023 7.410 7.560 7.200 7.200 42,267 -0.13(-1.83%)
Feb 10, 2023 7.560 7.694 7.080 7.334 93,446 -0.35(-4.50%)
Feb 09, 2023 8.040 8.040 7.344 7.680 99,855 -0.36(-4.48%)
Feb 08, 2023 8.520 8.518 7.920 8.040 92,131 -0.41(-4.80%)
Feb 07, 2023 8.640 8.670 8.340 8.446 158,849 -0.17(-2.02%)
Feb 06, 2023 8.640 8.880 8.400 8.620 59,462 +0.04(+0.45%)
Feb 03, 2023 8.756 9.120 8.436 8.581 131,250 -0.81(-8.59%)
Feb 02, 2023 9.360 9.840 9.012 9.388 197,322 +0.82(+9.57%)
Feb 01, 2023 8.340 9.120 8.160 8.568 100,574 +0.17(+2.00%)
Jan 31, 2023 8.640 8.759 7.946 8.400 91,732 -0.12(-1.41%)
Jan 30, 2023 8.400 9.084 8.293 8.520 106,277 +0.12(+1.41%)
Jan 27, 2023 8.999 9.120 8.293 8.401 229,527 -0.83(-9.01%)
Jan 26, 2023 9.480 10.32 8.850 9.233 376,793 -0.40(-4.18%)
Jan 25, 2023 9.960 18.36 9.000 9.636 6,007,332 +1.51(+18.56%)
Jan 24, 2023 8.557 8.557 7.912 8.128 39,019 -0.38(-4.47%)
Jan 23, 2023 8.160 8.760 8.160 8.508 32,639 +0.38(+4.65%)
Jan 20, 2023 7.980 8.280 7.560 8.130 54,598 +0.15(+1.88%)
Jan 19, 2023 8.040 8.360 7.812 7.980 44,044 -0.06(-0.75%)
Jan 18, 2023 8.760 8.879 7.920 8.040 49,371 -0.60(-6.94%)
Jan 17, 2023 9.239 9.264 8.353 8.640 76,650 -0.61(-6.55%)
Jan 13, 2023 11.16 11.16 8.893 9.246 167,736 -2.03(-18.03%)
Jan 12, 2023 9.120 12.24 9.120 11.28 304,234 +2.16(+23.68%)
Jan 11, 2023 9.000 9.300 8.881 9.120 33,759 +0.24(+2.70%)
Jan 10, 2023 9.240 9.240 8.640 8.880 18,570 -0.18(-1.99%)
Jan 09, 2023 8.760 9.089 8.520 9.060 27,561 +0.35(+3.99%)
Jan 06, 2023 9.018 9.217 8.401 8.712 29,398 -0.41(-4.52%)
Jan 05, 2023 9.714 9.714 9.012 9.125 25,263 -0.60(-6.12%)
Jan 04, 2023 9.000 9.960 9.001 9.720 76,169 +0.12(+1.25%)
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.