Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ensysce Biosciences Inc (OP: ENSCW )

0.0220 +0.0118 (+115.69%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 14, 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 (%)
Nov 30, 2022 0.0300 0.0300 0.0275 0.0275 53,767 -0.00(-10.13%)
Nov 29, 2022 0.0500 0.0500 0.0306 0.0306 19,852 -0.02(-38.80%)
Nov 28, 2022 0.0713 0.0799 0.0500 0.0500 78,600 -0.01(-16.67%)
Nov 25, 2022 0.0498 0.0774 0.0498 0.0600 241,275 +0.01(+20.00%)
Nov 23, 2022 0.0390 0.0778 0.0253 0.0500 60,702 +0.02(+44.93%)
Nov 22, 2022 0.0305 0.0390 0.0305 0.0345 1,500 +0.00(+15.00%)
Nov 21, 2022 0.0180 0.0490 0.0180 0.0300 202,853 +0.01(+100.00%)
Nov 18, 2022 0.0200 0.0253 0.0130 0.0150 208,766 -0.01(-50.00%)
Nov 17, 2022 0.0300 0.0380 0.0300 0.0300 110,000 -0.01(-24.81%)
Nov 16, 2022 0.0330 0.0399 0.0330 0.0399 16,931 +0.01(+22.39%)
Nov 15, 2022 0.0326 0.0326 0.0326 0.0326 830 -0.00(-2.40%)
Nov 14, 2022 0.0334 0.0334 0.0334 0.0334 1,796 +0.01(+59.05%)
Nov 11, 2022 0.0268 0.0268 0.0210 0.0210 74,500 -0.00(-18.60%)
Nov 09, 2022 0.0258 40 -0.01(-27.12%)
Nov 08, 2022 0.0258 0.0354 0.0258 0.0354 67,175 +0.01(+28.73%)
Nov 07, 2022 0.0377 0.0377 0.0255 0.0275 21,350 -0.00(-12.97%)
Nov 03, 2022 0.0316 0 +0.00(+1.94%)
Nov 02, 2022 0.0255 0.0414 0.0255 0.0310 26,449 -0.01(-25.12%)
Oct 28, 2022 0.0414 0 +0.02(+88.18%)
Oct 27, 2022 0.0220 0.0220 0.0220 0.0220 25,009 -0.00(-12.00%)
Oct 26, 2022 0.0575 0.0575 0.0250 0.0250 94,200 +0.00(+19.05%)
Oct 21, 2022 0.0210 0 +0.00(+4.48%)
Oct 20, 2022 0.0201 0.0201 0.0201 0.0201 3,000 -0.01(-28.21%)
Oct 18, 2022 0.0280 0 +0.00(+7.69%)
Oct 17, 2022 0.0288 0.0304 0.0260 0.0260 188,413 -0.00(-13.33%)
Oct 13, 2022 0.0300 115 -0.01(-14.29%)
Oct 12, 2022 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-7.89%)
Oct 11, 2022 0.0400 0.0400 0.0380 0.0380 29,723 -0.00(-5.00%)
Oct 04, 2022 0.0400 0 +0.00(+11.11%)
Oct 03, 2022 0.0450 0.0450 0.0360 0.0360 25,000 -0.03(-44.62%)
Sep 30, 2022 0.0550 0.0650 0.0550 0.0650 7,707 -0.01(-7.14%)
Sep 29, 2022 0.0700 0.0700 0.0700 0.0700 571 +0.02(+52.17%)
Sep 28, 2022 0.0460 0.0460 0.0460 0.0460 1,000 +0.00(+2.22%)
Sep 23, 2022 0.0450 0 -0.03(-35.71%)
Sep 21, 2022 0.0700 0 +0.03(+55.56%)
Sep 20, 2022 0.0500 0.0500 0.0450 0.0450 25,200 -0.01(-10.00%)
Sep 19, 2022 0.0500 0.0500 0.0500 0.0500 4,253 +0.00(+0.00%)
Sep 16, 2022 0.0500 0.0500 0.0455 0.0500 48,201 -0.02(-28.57%)
Sep 15, 2022 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-17.65%)
Sep 14, 2022 0.0850 0.0850 0.0850 0.0850 20,056 +0.03(+66.67%)
Sep 13, 2022 0.0510 0.0510 0.0510 0.0510 412 -0.01(-15.00%)
Sep 09, 2022 0.0600 0 +0.00(+3.45%)
Sep 08, 2022 0.0752 0.0752 0.0580 0.0580 29,900 -0.00(-4.92%)
Sep 07, 2022 0.0610 0.0610 0.0610 0.0610 200 +0.00(+5.17%)
Sep 06, 2022 0.0580 0.0580 0.0580 0.0580 5,000 -0.04(-41.88%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.