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 (%)
Jun 30, 2022 0.0800 0.1000 0.0675 0.1000 140,221 +0.02(+25.00%)
Jun 29, 2022 0.0510 0.0800 0.0510 0.0800 600 +0.00(+0.00%)
Jun 28, 2022 0.0800 0.0800 0.0800 0.0800 315 +0.01(+18.52%)
Jun 23, 2022 0.0675 0 -0.02(-19.64%)
Jun 22, 2022 0.0840 0.0840 0.0840 0.0840 1,000 -0.00(-5.62%)
Jun 17, 2022 0.0890 0 +0.00(+0.00%)
Jun 16, 2022 0.0890 0.0890 0.0890 0.0890 17,500 -0.00(-1.11%)
Jun 15, 2022 0.0869 0.0900 0.0869 0.0900 30,900 +0.00(+2.97%)
Jun 14, 2022 0.0500 0.0874 0.0500 0.0874 14,200 -0.00(-0.11%)
Jun 07, 2022 0.0875 1 +0.03(+59.09%)
Jun 06, 2022 0.0701 0.0701 0.0550 0.0550 1,100 +0.01(+13.40%)
Jun 03, 2022 0.0830 0.0890 0.0485 0.0485 10,284 -0.01(-19.17%)
Jun 02, 2022 0.0600 0.0899 0.0600 0.0600 18,260 -0.01(-7.69%)
Jun 01, 2022 0.0739 0.0900 0.0484 0.0650 70,277 -0.02(-26.14%)
May 31, 2022 0.0700 0.0900 0.0600 0.0880 42,574 +0.02(+25.71%)
May 27, 2022 0.0700 0.0700 0.0700 0.0700 20,250 +0.02(+27.27%)
May 26, 2022 0.0799 0.0799 0.0476 0.0550 34,050 -0.01(-15.38%)
May 25, 2022 0.0500 0.0650 0.0500 0.0650 31,900 -0.01(-18.75%)
May 24, 2022 0.0575 0.0996 0.0410 0.0800 128,737 +0.02(+42.86%)
May 23, 2022 0.0580 0.0996 0.0500 0.0560 28,130 +0.01(+12.00%)
May 20, 2022 0.0650 0.0650 0.0450 0.0500 45,000 -0.03(-39.02%)
May 18, 2022 0.0820 0 -0.02(-17.92%)
May 17, 2022 0.0999 0.1000 0.0999 0.0999 8,147 -0.00(-0.10%)
May 16, 2022 0.0825 0.1000 0.0825 0.1000 1,540 +0.01(+5.49%)
May 12, 2022 0.0948 0 +0.00(+5.33%)
May 11, 2022 0.0675 0.1000 0.0601 0.0900 127,300 -0.01(-5.26%)
May 10, 2022 0.1090 0.1090 0.0600 0.0950 77,490 -0.01(-12.84%)
May 09, 2022 0.1050 0.1295 0.0801 0.1090 83,745 -0.04(-27.33%)
May 06, 2022 0.1035 0.1500 0.1033 0.1500 7,500 +0.00(+0.00%)
May 05, 2022 0.1300 0.1500 0.1200 0.1500 15,800 +0.01(+3.45%)
May 04, 2022 0.1600 0.1600 0.1296 0.1450 13,788 -0.02(-9.38%)
May 02, 2022 0.1600 0 +0.00(+2.11%)
Apr 29, 2022 0.1295 0.1567 0.1295 0.1567 10,500 -0.00(-0.82%)
Apr 28, 2022 0.1446 0.1600 0.1446 0.1580 16,821 +0.01(+9.12%)
Apr 27, 2022 0.1387 0.1448 0.1387 0.1448 5,100 +0.01(+4.40%)
Apr 26, 2022 0.1600 0.1600 0.1387 0.1387 15,000 +0.01(+6.69%)
Apr 25, 2022 0.1417 0.1417 0.1296 0.1300 27,860 -0.03(-18.75%)
Apr 22, 2022 0.1603 0.1700 0.1310 0.1600 12,412 -0.01(-5.88%)
Apr 21, 2022 0.1700 0.1700 0.1296 0.1700 15,787 +0.04(+31.27%)
Apr 20, 2022 0.1311 0.1311 0.1295 0.1295 29,800 -0.00(-1.15%)
Apr 19, 2022 0.1300 0.1310 0.1295 0.1310 114,914 +0.00(+0.77%)
Apr 18, 2022 0.1500 0.1500 0.1300 0.1300 17,554 -0.02(-15.58%)
Apr 14, 2022 0.1540 0.1540 0.1540 0.1540 5,000 -0.01(-7.28%)
Apr 13, 2022 0.1700 0.1900 0.1331 0.1661 25,456 -0.00(-2.29%)
Apr 12, 2022 0.1700 0.1790 0.1700 0.1700 14,901 +0.00(+0.00%)
Apr 11, 2022 0.1900 0.1900 0.1700 0.1700 20,550 -0.02(-10.57%)
Apr 08, 2022 0.1900 0.2200 0.1700 0.1901 50,227 +0.02(+11.76%)
Apr 07, 2022 0.1800 0.1900 0.1530 0.1701 6,450 -0.01(-5.50%)
Apr 06, 2022 0.1799 0.1800 0.1310 0.1800 55,901 +0.00(+0.00%)
Apr 05, 2022 0.1548 0.1800 0.1295 0.1800 6,058 +0.01(+2.86%)
Apr 04, 2022 0.1285 0.1750 0.1285 0.1750 1,600 -0.01(-2.78%)
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.