Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensysce Biosciences Inc (NQ: ENSC )

0.5294 -0.0121 (-2.23%)
Streaming Delayed Price Updated: 3:35 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 28, 2024 0.8093 0.8130 0.7510 0.7902 125,780 -0.01(-1.23%)
Mar 27, 2024 0.8100 0.8196 0.8000 0.8000 104,135 -0.02(-2.32%)
Mar 26, 2024 0.7900 0.8240 0.7860 0.8190 101,298 +0.02(+2.57%)
Mar 25, 2024 0.8193 0.8240 0.7800 0.7985 121,497 -0.00(-0.06%)
Mar 22, 2024 0.8000 0.8199 0.7800 0.7990 65,723 +0.02(+2.30%)
Mar 21, 2024 0.8300 0.8300 0.7810 0.7810 105,208 -0.02(-2.98%)
Mar 20, 2024 0.8300 0.8301 0.8000 0.8050 86,920 -0.03(-3.02%)
Mar 19, 2024 0.8290 0.8440 0.8100 0.8301 84,085 +0.02(+2.48%)
Mar 18, 2024 0.8500 0.8500 0.8100 0.8100 171,546 +0.02(+2.07%)
Mar 15, 2024 0.7500 0.8100 0.7400 0.7936 234,098 +0.04(+5.81%)
Mar 14, 2024 0.7300 0.7665 0.7210 0.7500 63,299 +0.00(+0.00%)
Mar 13, 2024 0.7400 0.7800 0.7300 0.7500 76,781 +0.02(+2.32%)
Mar 12, 2024 0.7670 0.7670 0.7300 0.7330 196,582 -0.03(-4.45%)
Mar 11, 2024 0.7700 0.7852 0.7307 0.7671 195,891 -0.02(-2.31%)
Mar 08, 2024 0.7800 0.8100 0.7600 0.7852 159,427 -0.00(-0.10%)
Mar 07, 2024 0.7729 0.8100 0.7523 0.7860 116,695 -0.01(-1.16%)
Mar 06, 2024 0.7900 0.8249 0.7805 0.7952 153,524 -0.01(-1.09%)
Mar 05, 2024 0.7900 0.8330 0.7800 0.8040 371,317 +0.06(+7.83%)
Mar 04, 2024 0.9360 0.9360 0.7250 0.7456 915,547 -0.18(-19.14%)
Mar 01, 2024 0.9300 0.9500 0.9109 0.9221 197,499 -0.01(-1.10%)
Feb 29, 2024 0.9158 0.9449 0.9010 0.9324 255,852 +0.02(+1.79%)
Feb 28, 2024 0.8900 0.9400 0.8586 0.9160 222,641 +0.04(+4.09%)
Feb 27, 2024 0.9000 0.8999 0.8710 0.8800 196,789 -0.00(-0.11%)
Feb 26, 2024 0.9000 0.9100 0.8710 0.8810 110,613 -0.01(-1.01%)
Feb 23, 2024 0.8800 0.9186 0.8439 0.8900 147,338 -0.01(-0.56%)
Feb 22, 2024 0.9001 0.9350 0.8700 0.8950 267,470 -0.04(-3.76%)
Feb 21, 2024 0.9600 0.9840 0.8894 0.9300 1,031,053 -0.02(-2.08%)
Feb 20, 2024 0.9200 0.9900 0.9100 0.9498 301,183 +0.02(+2.23%)
Feb 16, 2024 0.9100 0.9292 0.8805 0.9291 180,115 +0.04(+4.39%)
Feb 15, 2024 0.9000 0.9500 0.8800 0.8900 294,564 -0.01(-1.11%)
Feb 14, 2024 0.8600 0.9300 0.8600 0.9000 473,126 +0.04(+4.65%)
Feb 13, 2024 1.100 1.130 0.8500 0.8600 1,272,863 -0.28(-24.56%)
Feb 12, 2024 1.070 1.150 1.070 1.140 182,288 +0.08(+7.55%)
Feb 09, 2024 1.140 1.175 1.050 1.060 347,345 -0.12(-10.17%)
Feb 08, 2024 1.200 1.230 1.125 1.180 357,270 -0.08(-6.35%)
Feb 07, 2024 1.390 1.400 1.212 1.260 613,705 -0.15(-10.64%)
Feb 06, 2024 1.470 1.498 1.400 1.410 379,651 -0.09(-6.00%)
Feb 05, 2024 1.500 1.560 1.450 1.500 396,230 -0.04(-2.60%)
Feb 02, 2024 1.420 1.560 1.420 1.540 728,589 +0.06(+4.05%)
Feb 01, 2024 1.560 1.570 1.380 1.480 1,143,214 -0.14(-8.64%)
Jan 31, 2024 1.865 1.950 1.480 1.620 18,135,640 +0.18(+12.50%)
Jan 30, 2024 1.630 1.659 1.420 1.440 739,852 -0.19(-11.66%)
Jan 29, 2024 1.570 1.830 1.560 1.630 1,456,071 +0.06(+3.82%)
Jan 26, 2024 1.590 1.690 1.510 1.570 1,433,902 +0.07(+4.67%)
Jan 25, 2024 1.480 1.650 1.396 1.500 2,756,442 +0.17(+12.78%)
Jan 24, 2024 1.570 2.060 1.305 1.330 12,562,333 -0.06(-4.32%)
Jan 23, 2024 1.490 1.910 1.370 1.390 41,296,856 +0.25(+21.93%)
Jan 22, 2024 1.120 1.270 1.100 1.140 39,910 +0.00(+0.00%)
Jan 19, 2024 1.170 1.170 1.130 1.140 31,867 -0.05(-4.20%)
Jan 18, 2024 1.140 1.200 1.140 1.190 47,167 +0.04(+3.48%)
Jan 17, 2024 1.170 1.296 1.110 1.150 120,024 +0.02(+1.77%)
Jan 16, 2024 1.370 1.390 1.040 1.130 220,636 -0.24(-17.52%)
Jan 12, 2024 1.320 1.420 1.308 1.370 150,340 -0.04(-2.84%)
Jan 11, 2024 1.270 1.440 1.270 1.410 257,400 +0.10(+8.05%)
Jan 10, 2024 1.360 1.360 1.257 1.305 176,230 -0.03(-1.88%)
Jan 09, 2024 1.130 1.410 1.130 1.330 998,731 +0.21(+18.75%)
Jan 08, 2024 1.170 1.170 1.061 1.120 14,542 +0.03(+2.39%)
Jan 05, 2024 1.150 1.150 1.040 1.094 22,312 -0.06(-4.88%)
Jan 04, 2024 1.140 1.170 1.060 1.150 26,862 +0.04(+3.60%)
Jan 03, 2024 1.120 1.140 1.068 1.110 37,515 +0.00(+0.00%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.