Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ensysce Biosciences Inc (OP: ENSCW )

0.0250 UNCHANGED

Streaming Delayed Price Updated: 10:14 AM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	101	+0.00(+0.00%)
Nov 26, 2024	0.0300	0.0300	0.0214	0.0250	71,001	-0.00(-10.71%)
Nov 25, 2024	0.0280	0.0280	0.0280	0.0280	193	+0.00(+17.15%)
Nov 22, 2024	0.0300	0.0300	0.0177	0.0239	46,441	-0.01(-20.33%)
Nov 20, 2024				0.0300	0	+0.01(+50.00%)
Nov 19, 2024	0.0235	0.0300	0.0200	0.0200	74,100	-0.01(-25.93%)
Nov 13, 2024				0.0270	0	+0.00(+0.00%)
Nov 12, 2024	0.0293	0.0300	0.0270	0.0270	27,686	-0.00(-5.26%)
Nov 11, 2024	0.0350	0.0375	0.0285	0.0285	20,685	-0.01(-24.00%)
Nov 08, 2024	0.0200	0.0375	0.0200	0.0375	130,961	+0.02(+103.80%)
Nov 07, 2024	0.0212	0.0390	0.0130	0.0184	328,730	-0.00(-13.21%)
Nov 06, 2024	0.0212	0.0212	0.0212	0.0212	343	-0.01(-29.33%)
Nov 05, 2024	0.0300	0.0300	0.0168	0.0300	9,600	+0.01(+100.00%)
Nov 04, 2024	0.0199	0.0199	0.0142	0.0150	63,349	-0.00(-24.62%)
Nov 01, 2024	0.0212	0.0212	0.0160	0.0199	20,014	-0.01(-20.40%)
Oct 31, 2024	0.0250	0.0300	0.0250	0.0250	200,277	+0.00(+0.00%)
Oct 30, 2024	0.0139	0.0250	0.0082	0.0250	303,939	+0.02(+150.00%)
Oct 24, 2024				0.0100	0	+0.00(+42.86%)
Oct 23, 2024	0.0070	0.0070	0.0070	0.0070	3,360	-0.01(-53.33%)
Oct 22, 2024	0.0100	0.0276	0.0100	0.0150	242,095	+0.01(+92.31%)
Oct 17, 2024				0.0078	0	-0.00(-13.33%)
Oct 16, 2024	0.0090	0.0090	0.0090	0.0090	143,800	+0.01(+164.71%)
Oct 14, 2024				0.0034	0	+0.00(+3.03%)
Oct 11, 2024	0.0170	0.0170	0.0033	0.0033	54,083	+0.00(+0.00%)
Oct 10, 2024	0.0068	0.0120	0.0033	0.0033	211,399	-0.01(-72.50%)
Oct 09, 2024	0.0151	0.0151	0.0070	0.0120	146,917	-0.00(-20.53%)
Oct 08, 2024	0.0151	0.0151	0.0151	0.0151	5,000	-0.01(-46.07%)
Oct 03, 2024				0.0280	0	-0.00(-3.11%)
Oct 01, 2024				0.0289	2	+0.00(+3.21%)
Sep 30, 2024	0.0259	0.0280	0.0259	0.0280	200	+0.01(+85.43%)
Sep 25, 2024				0.0151	0	+0.00(+0.00%)
Sep 24, 2024	0.0151	0.0151	0.0151	0.0151	13,554	-0.01(-47.75%)
Sep 23, 2024	0.0289	0.0289	0.0289	0.0289	1,000	-0.00(-6.77%)
Sep 13, 2024				0.0310	0	+0.00(+0.00%)
Sep 04, 2024				0.0310	0	+0.00(+3.33%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ensysce Biosciences Inc (OP: ENSCW )

Historical Prices