Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ensysce Biosciences Inc (NQ: ENSC )

0.4350 -0.0268 (-5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4700 0.4700 0.4311 0.4350 170,790 -0.03(-5.80%)
Jul 18, 2024 0.4611 0.4780 0.4611 0.4618 48,357 -0.01(-1.35%)
Jul 17, 2024 0.4707 0.4786 0.4611 0.4681 41,181 -0.00(-0.70%)
Jul 16, 2024 0.4500 0.4786 0.4506 0.4714 100,568 +0.01(+2.15%)
Jul 15, 2024 0.4600 0.4700 0.4500 0.4615 45,831 +0.00(+0.22%)
Jul 12, 2024 0.4600 0.4786 0.4450 0.4605 105,775 -0.01(-1.83%)
Jul 11, 2024 0.4500 0.4800 0.4500 0.4691 96,865 +0.01(+1.76%)
Jul 10, 2024 0.4700 0.4899 0.4601 0.4610 58,498 -0.03(-5.80%)
Jul 09, 2024 0.4700 0.4900 0.4591 0.4894 24,305 +0.03(+5.61%)
Jul 08, 2024 0.4699 0.4699 0.4600 0.4634 19,798 +0.00(+0.74%)
Jul 05, 2024 0.4535 0.4700 0.4524 0.4600 25,956 +0.01(+2.22%)
Jul 03, 2024 0.4613 0.4990 0.4390 0.4500 57,145 -0.03(-5.32%)
Jul 02, 2024 0.4805 0.5200 0.4418 0.4753 75,356 -0.02(-4.90%)
Jul 01, 2024 0.5000 0.5100 0.4700 0.4998 114,275 -0.01(-1.32%)
Jun 28, 2024 0.5130 0.5356 0.4749 0.5065 73,452 -0.03(-5.49%)
Jun 27, 2024 0.5300 0.5369 0.5150 0.5359 40,866 -0.00(-0.20%)
Jun 26, 2024 0.5200 0.5400 0.5100 0.5370 74,955 +0.03(+6.55%)
Jun 25, 2024 0.5250 0.5450 0.4956 0.5040 276,335 -0.02(-4.00%)
Jun 24, 2024 0.4800 0.5298 0.4800 0.5250 100,027 +0.02(+4.98%)
Jun 21, 2024 0.5300 0.5399 0.4870 0.5001 645,107 -0.05(-8.32%)
Jun 20, 2024 0.5500 0.5600 0.5300 0.5455 301,112 -0.01(-1.21%)
Jun 18, 2024 0.5407 0.5699 0.5275 0.5522 240,707 +0.03(+4.76%)
Jun 17, 2024 0.5247 0.5349 0.5001 0.5271 33,538 +0.01(+1.37%)
Jun 14, 2024 0.5407 0.5407 0.5100 0.5200 18,018 -0.01(-1.89%)
Jun 13, 2024 0.5439 0.5500 0.5000 0.5300 40,481 -0.01(-1.10%)
Jun 12, 2024 0.5300 0.5500 0.5200 0.5359 53,224 -0.01(-2.55%)
Jun 11, 2024 0.5303 0.5568 0.4800 0.5499 90,031 -0.02(-3.36%)
Jun 10, 2024 0.5500 0.5700 0.5228 0.5690 134,866 +0.02(+4.31%)
Jun 07, 2024 0.5500 0.5773 0.5225 0.5455 93,270 -0.00(-0.22%)
Jun 06, 2024 0.5400 0.5600 0.5325 0.5467 351,407 -0.01(-2.20%)
Jun 05, 2024 0.5600 0.5600 0.5236 0.5590 172,366 -0.01(-2.20%)
Jun 04, 2024 0.5900 0.5999 0.5501 0.5716 62,614 -0.02(-3.45%)
Jun 03, 2024 0.5700 0.6000 0.5700 0.5920 25,696 +0.02(+2.96%)
May 31, 2024 0.5620 0.6000 0.5600 0.5750 32,712 -0.01(-1.71%)
May 30, 2024 0.6050 0.6050 0.5589 0.5850 218,568 -0.02(-2.50%)
May 29, 2024 0.5900 0.6100 0.5500 0.6000 107,047 +0.03(+4.35%)
May 28, 2024 0.5800 0.5957 0.5620 0.5750 58,371 +0.01(+0.88%)
May 24, 2024 0.6000 0.6100 0.5300 0.5700 111,371 -0.02(-3.19%)
May 23, 2024 0.6170 0.6468 0.5601 0.5888 232,203 -0.05(-7.54%)
May 22, 2024 0.6896 0.6900 0.6300 0.6368 107,448 -0.04(-6.35%)
May 21, 2024 0.7200 0.7477 0.6660 0.6800 159,217 -0.06(-7.98%)
May 20, 2024 0.6300 0.7500 0.6200 0.7390 790,815 +0.11(+18.43%)
May 17, 2024 0.6300 0.6499 0.6158 0.6240 132,059 -0.01(-0.95%)
May 16, 2024 0.6100 0.6500 0.5800 0.6300 240,407 +0.02(+2.92%)
May 15, 2024 0.5400 0.6191 0.5400 0.6121 548,609 +0.06(+10.19%)
May 14, 2024 0.5900 0.6000 0.5300 0.5555 352,101 -0.03(-5.04%)
May 13, 2024 0.5500 0.5900 0.5500 0.5850 341,375 +0.06(+11.64%)
May 10, 2024 0.5600 0.5600 0.5120 0.5240 83,831 -0.02(-3.23%)
May 09, 2024 0.5600 0.5779 0.5415 0.5415 61,279 -0.02(-3.49%)
May 08, 2024 0.5700 0.5950 0.5500 0.5611 97,830 -0.01(-2.04%)
May 07, 2024 0.5900 0.5950 0.5560 0.5728 82,925 +0.01(+1.20%)
May 06, 2024 0.5900 0.5999 0.5501 0.5660 68,118 +0.00(+0.89%)
May 03, 2024 0.6000 0.6050 0.5400 0.5610 155,192 -0.01(-1.41%)
May 02, 2024 0.6088 0.6088 0.5350 0.5690 99,478 -0.04(-6.41%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.