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 )

0.0229 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 24, 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 (%)
Mar 31, 2023 0.0110 0.0250 0.0110 0.0220 12,500 +0.01(+100.00%)
Mar 29, 2023 0.0110 0 -0.01(-45.00%)
Mar 28, 2023 0.0055 0.0200 0.0055 0.0200 400 +0.00(+0.00%)
Mar 27, 2023 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-23.37%)
Mar 23, 2023 0.0261 0 +0.02(+493.18%)
Mar 22, 2023 0.0200 0.0200 0.0044 0.0044 19,660 -0.02(-78.00%)
Mar 21, 2023 0.0190 0.0200 0.0190 0.0200 49,780 +0.00(+2.04%)
Mar 20, 2023 0.0196 0.0196 0.0196 0.0196 1,800 +0.00(+0.51%)
Mar 17, 2023 0.0580 0.0580 0.0195 0.0195 22,190 +0.00(+0.00%)
Mar 16, 2023 0.0194 0.0300 0.0194 0.0195 19,802 -0.01(-37.70%)
Mar 14, 2023 0.0313 0 +0.01(+64.74%)
Mar 10, 2023 0.0190 0 -0.00(-9.52%)
Mar 09, 2023 0.0210 0.0210 0.0210 0.0210 3,356 -0.01(-29.53%)
Mar 08, 2023 0.0299 0.0299 0.0298 0.0298 6,856 +0.00(+0.68%)
Mar 07, 2023 0.0210 0.0296 0.0210 0.0296 7,225 +0.01(+22.82%)
Mar 06, 2023 0.0299 0.0299 0.0241 0.0241 12,933 +0.00(+14.76%)
Mar 03, 2023 0.0210 0.0210 0.0210 0.0210 11,600 +0.00(+0.00%)
Feb 22, 2023 0.0210 0 -0.00(-16.00%)
Feb 16, 2023 0.0250 0 +0.00(+13.64%)
Feb 13, 2023 0.0220 50 -0.00(-12.00%)
Feb 10, 2023 0.0189 0.0250 0.0189 0.0250 1,100 +0.00(+0.00%)
Feb 09, 2023 0.0189 0.0250 0.0189 0.0250 39,200 -0.00(-16.39%)
Feb 06, 2023 0.0299 0 +0.00(+10.74%)
Feb 03, 2023 0.0252 0.0270 0.0190 0.0270 27,000 +0.00(+12.50%)
Feb 02, 2023 0.0210 0.0255 0.0170 0.0240 129,215 +0.00(+17.07%)
Feb 01, 2023 0.0200 0.0288 0.0200 0.0205 50,300 -0.00(-18.00%)
Jan 31, 2023 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-13.19%)
Jan 30, 2023 0.0290 0.0290 0.0160 0.0288 18,700 +0.00(+0.00%)
Jan 27, 2023 0.0290 0.0290 0.0190 0.0288 2,400 +0.01(+60.00%)
Jan 26, 2023 0.0173 0.0300 0.0160 0.0180 158,483 -0.01(-37.93%)
Jan 25, 2023 0.0285 0.0400 0.0171 0.0290 335,229 +0.01(+45.00%)
Jan 23, 2023 0.0200 0 +0.00(+0.00%)
Jan 20, 2023 0.0226 0.0226 0.0200 0.0200 5,400 -0.01(-29.82%)
Jan 19, 2023 0.0285 0.0285 0.0285 0.0285 34,750 +0.00(+0.00%)
Jan 18, 2023 0.0285 0.0285 0.0285 0.0285 100 +0.00(+0.00%)
Jan 12, 2023 0.0285 0 -0.00(-1.72%)
Jan 11, 2023 0.0290 0.0290 0.0290 0.0290 150 +0.01(+48.72%)
Jan 10, 2023 0.0195 0.0195 0.0195 0.0195 15,384 +0.00(+14.71%)
Jan 09, 2023 0.0255 0.0255 0.0170 0.0170 47,608 -0.01(-38.18%)
Jan 06, 2023 0.0255 0.0275 0.0255 0.0275 46,135 +0.00(+0.73%)
Jan 05, 2023 0.0220 0.0273 0.0220 0.0273 6,807 -0.00(-5.86%)
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.