Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ensysce Biosciences Inc (NQ: ENSC )

0.5415 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	0.5916	0.6096	0.5600	0.6080	60,231	+0.02(+2.77%)
Apr 30, 2024	0.6000	0.6299	0.5753	0.5916	39,869	-0.00(-0.24%)
Apr 29, 2024	0.6000	0.6150	0.5700	0.5930	70,774	+0.01(+1.51%)
Apr 26, 2024	0.5900	0.6250	0.5501	0.5842	176,560	+0.04(+6.86%)
Apr 25, 2024	0.5596	0.5750	0.5426	0.5467	59,748	-0.01(-2.13%)
Apr 24, 2024	0.5596	0.5698	0.5450	0.5586	42,999	+0.00(+0.05%)
Apr 23, 2024	0.5500	0.5680	0.5410	0.5583	43,903	+0.02(+3.20%)
Apr 22, 2024	0.5900	0.5900	0.5406	0.5410	53,558	-0.03(-5.25%)
Apr 19, 2024	0.6075	0.6075	0.5300	0.5710	187,232	-0.01(-1.59%)
Apr 18, 2024	0.6600	0.6626	0.5800	0.5802	91,239	-0.05(-7.88%)
Apr 17, 2024	0.6800	0.6890	0.6003	0.6298	115,033	-0.02(-2.46%)
Apr 16, 2024	0.6666	0.6698	0.6310	0.6457	65,387	-0.03(-4.97%)
Apr 15, 2024	0.7400	0.7400	0.6270	0.6795	249,807	-0.07(-8.79%)
Apr 12, 2024	0.7500	0.7592	0.7400	0.7450	42,886	-0.01(-1.17%)
Apr 11, 2024	0.7700	0.7700	0.7410	0.7538	116,364	-0.03(-3.64%)
Apr 10, 2024	0.7850	0.7955	0.7600	0.7823	82,912	+0.00(+0.29%)
Apr 09, 2024	0.8000	0.7983	0.7521	0.7800	68,398	+0.00(+0.00%)
Apr 08, 2024	0.8100	0.8190	0.7520	0.7800	106,267	-0.03(-3.11%)
Apr 05, 2024	0.8133	0.8364	0.8027	0.8050	79,814	-0.04(-4.51%)
Apr 04, 2024	0.8100	0.8668	0.8026	0.8430	223,188	+0.04(+5.03%)
Apr 03, 2024	0.7900	0.8150	0.7802	0.8026	65,803	-0.01(-0.91%)
Apr 02, 2024	0.8090	0.8227	0.7801	0.8100	98,079	+0.03(+3.85%)

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 Santa Clara

Find A Business

or Browse Listings

Ensysce Biosciences Inc (NQ: ENSC )

Historical Prices