Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Ensysce Biosciences Inc (NQ: ENSC )

0.4409 +0.0309 (+7.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.3900 0.4492 0.3900 0.4409 145,587 +0.03(+7.54%)
Aug 22, 2024 0.4100 0.4150 0.3866 0.4100 48,545 +0.00(+1.03%)
Aug 21, 2024 0.4151 0.4156 0.4047 0.4058 34,190 -0.00(-0.42%)
Aug 20, 2024 0.4000 0.4100 0.3947 0.4075 34,760 +0.01(+1.87%)
Aug 19, 2024 0.4100 0.4099 0.3901 0.4000 84,223 -0.00(-1.04%)
Aug 16, 2024 0.3932 0.4042 0.3850 0.4042 70,589 +0.01(+2.80%)
Aug 15, 2024 0.3900 0.4200 0.3900 0.3932 194,397 +0.00(+0.79%)
Aug 14, 2024 0.3900 0.4100 0.3900 0.3901 60,535 -0.02(-4.74%)
Aug 13, 2024 0.3900 0.4171 0.3705 0.4095 139,107 +0.02(+5.27%)
Aug 12, 2024 0.3840 0.3897 0.3700 0.3890 18,110 +0.01(+3.79%)
Aug 09, 2024 0.3700 0.3799 0.3660 0.3748 43,416 +0.01(+1.90%)
Aug 08, 2024 0.3901 0.3907 0.3610 0.3678 73,880 -0.02(-4.29%)
Aug 07, 2024 0.4316 0.4316 0.3700 0.3843 191,653 -0.03(-7.40%)
Aug 06, 2024 0.4438 0.4438 0.4140 0.4150 34,625 -0.01(-2.76%)
Aug 05, 2024 0.4210 0.4550 0.3910 0.4268 35,797 -0.02(-5.47%)
Aug 02, 2024 0.4590 0.4590 0.4098 0.4515 120,042 -0.01(-2.38%)
Aug 01, 2024 0.4496 0.4625 0.4300 0.4625 193,274 +0.01(+2.78%)
Jul 31, 2024 0.4400 0.4528 0.4250 0.4500 39,093 +0.01(+2.27%)
Jul 30, 2024 0.4365 0.4500 0.4360 0.4400 62,871 -0.01(-2.22%)
Jul 29, 2024 0.4210 0.4725 0.4210 0.4500 128,705 +0.02(+5.16%)
Jul 26, 2024 0.4076 0.4331 0.4000 0.4279 93,681 +0.01(+3.61%)
Jul 25, 2024 0.4000 0.4200 0.3900 0.4130 62,152 +0.01(+3.64%)
Jul 24, 2024 0.4000 0.4050 0.3763 0.3985 103,884 -0.00(-0.13%)
Jul 23, 2024 0.4100 0.4158 0.3805 0.3990 142,745 -0.01(-1.38%)
Jul 22, 2024 0.4400 0.4499 0.3711 0.4046 225,562 -0.03(-6.99%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.