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 )

0.5660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2023 2.360 2.390 2.280 2.370 49,083 +0.01(+0.42%)
May 30, 2023 2.330 2.381 2.290 2.360 47,825 +0.04(+1.72%)
May 26, 2023 2.340 2.400 2.310 2.320 28,495 -0.05(-2.11%)
May 25, 2023 2.450 2.450 2.290 2.370 70,035 -0.06(-2.47%)
May 24, 2023 2.540 2.552 2.350 2.430 116,482 -0.14(-5.45%)
May 23, 2023 2.580 2.649 2.550 2.570 49,222 -0.08(-3.02%)
May 22, 2023 2.670 2.700 2.560 2.650 94,743 -0.07(-2.57%)
May 19, 2023 2.780 2.840 2.600 2.720 93,289 -0.02(-0.73%)
May 18, 2023 2.880 2.890 2.720 2.740 99,087 -0.16(-5.52%)
May 17, 2023 2.940 3.049 2.830 2.900 172,525 -0.07(-2.36%)
May 16, 2023 3.090 3.090 2.880 2.970 86,279 -0.11(-3.57%)
May 15, 2023 3.050 3.140 2.820 3.080 295,941 -0.07(-2.22%)
May 12, 2023 3.200 3.280 3.100 3.150 155,269 -0.05(-1.56%)
May 11, 2023 3.510 3.580 3.100 3.200 804,689 -0.33(-9.35%)
May 10, 2023 3.670 4.230 3.350 3.530 2,494,647 -0.58(-14.11%)
May 09, 2023 6.590 7.200 3.815 4.110 27,716,408 +0.67(+19.48%)
May 08, 2023 3.440 3.559 3.300 3.440 106,035 +0.05(+1.47%)
May 05, 2023 3.500 3.587 3.300 3.390 64,613 -0.11(-3.14%)
May 04, 2023 3.680 3.818 3.500 3.500 23,569 -0.22(-5.91%)
May 03, 2023 3.520 3.980 3.420 3.720 109,249 +0.13(+3.62%)
May 02, 2023 3.650 3.740 3.500 3.590 60,963 -0.09(-2.45%)
May 01, 2023 3.550 3.700 3.500 3.680 28,779 -0.07(-1.87%)
Apr 28, 2023 3.870 3.870 3.500 3.750 68,572 -0.15(-3.85%)
Apr 27, 2023 3.800 3.920 3.640 3.900 29,799 +0.07(+1.83%)
Apr 26, 2023 3.680 3.850 3.600 3.830 39,201 +0.16(+4.36%)
Apr 25, 2023 3.530 3.700 3.510 3.670 25,921 +0.14(+3.93%)
Apr 24, 2023 3.670 3.840 3.350 3.531 124,589 -0.14(-3.78%)
Apr 21, 2023 3.860 3.940 3.606 3.670 109,129 -0.43(-10.49%)
Apr 20, 2023 4.690 4.780 3.990 4.100 197,694 -0.54(-11.58%)
Apr 19, 2023 4.190 5.959 4.170 4.637 4,429,539 +0.37(+8.60%)
Apr 18, 2023 4.730 4.730 4.240 4.270 77,920 -0.41(-8.76%)
Apr 17, 2023 4.020 4.970 3.958 4.680 401,723 +0.69(+17.26%)
Apr 14, 2023 3.820 4.150 3.700 3.991 155,009 +0.16(+4.21%)
Apr 13, 2023 3.720 3.950 3.670 3.830 63,221 +0.09(+2.36%)
Apr 12, 2023 3.570 3.880 3.500 3.742 198,391 +0.12(+3.36%)
Apr 11, 2023 3.620 3.740 3.510 3.620 113,780 +0.04(+1.12%)
Apr 10, 2023 3.570 3.590 3.350 3.580 78,383 +0.04(+1.13%)
Apr 06, 2023 3.370 4.022 3.230 3.540 358,940 +0.14(+4.12%)
Apr 05, 2023 3.620 4.130 3.300 3.400 293,351 -0.21(-5.82%)
Apr 04, 2023 4.580 4.700 3.370 3.610 214,178 -1.09(-23.19%)
Apr 03, 2023 5.170 5.266 4.450 4.700 511,608 -0.16(-3.29%)
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%)
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.