Skip to main content

Ensysce Biosciences Inc (NQ: ENSC )

0.7710 -0.0290 (-3.63%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.8800 0.9800 0.8706 0.9211 15,510 +0.02(+2.34%)
Oct 30, 2023 1.020 1.040 0.8100 0.9000 111,574 -0.12(-11.76%)
Oct 27, 2023 1.050 1.093 1.000 1.020 41,810 -0.05(-4.67%)
Oct 26, 2023 1.070 1.210 1.000 1.070 62,412 -0.06(-5.31%)
Oct 25, 2023 1.210 1.220 1.050 1.130 93,396 -0.05(-4.24%)
Oct 24, 2023 1.290 1.290 1.142 1.180 46,272 -0.09(-7.09%)
Oct 23, 2023 1.350 1.420 1.200 1.270 72,286 +0.02(+1.60%)
Oct 20, 2023 1.600 1.600 1.110 1.250 207,171 -0.30(-19.35%)
Oct 19, 2023 1.680 1.680 1.535 1.550 89,445 -0.18(-10.14%)
Oct 18, 2023 1.680 1.750 1.680 1.725 150,752 +0.10(+6.48%)
Oct 17, 2023 1.710 1.755 1.600 1.620 230,203 -0.21(-11.72%)
Oct 16, 2023 1.630 1.850 1.550 1.835 1,497,622 +0.40(+27.43%)
Oct 13, 2023 1.340 1.530 1.300 1.440 462,466 +0.10(+7.46%)
Oct 12, 2023 1.300 1.340 1.157 1.340 78,402 +0.13(+10.74%)
Oct 11, 2023 1.260 1.260 1.150 1.210 18,992 +0.04(+3.86%)
Oct 10, 2023 1.150 1.198 1.123 1.165 15,726 +0.04(+3.10%)
Oct 09, 2023 1.140 1.145 1.100 1.130 18,302 +0.05(+4.63%)
Oct 06, 2023 1.170 1.170 1.010 1.080 53,483 -0.02(-1.82%)
Oct 05, 2023 1.210 1.230 1.040 1.100 98,520 -0.11(-9.17%)
Oct 04, 2023 1.290 1.290 1.210 1.211 4,388 -0.05(-3.89%)
Oct 03, 2023 1.320 1.320 1.245 1.260 20,273 -0.07(-5.26%)
Oct 02, 2023 1.350 1.390 1.330 1.330 13,583 -0.05(-3.62%)
Sep 29, 2023 1.390 1.410 1.370 1.380 5,720 +0.02(+1.47%)
Sep 28, 2023 1.430 1.430 1.284 1.360 41,290 -0.07(-4.90%)
Sep 27, 2023 1.460 1.500 1.410 1.430 17,347 -0.06(-4.03%)
Sep 26, 2023 1.410 1.570 1.410 1.490 47,449 +0.04(+2.76%)
Sep 25, 2023 1.510 1.520 1.450 1.450 10,294 -0.07(-4.61%)
Sep 22, 2023 1.570 1.580 1.500 1.520 25,464 -0.07(-4.40%)
Sep 21, 2023 1.670 1.680 1.490 1.590 47,223 -0.08(-4.79%)
Sep 20, 2023 1.700 1.700 1.600 1.670 13,952 +0.03(+1.83%)
Sep 19, 2023 1.800 1.800 1.615 1.640 23,546 -0.08(-4.65%)
Sep 18, 2023 1.730 1.770 1.710 1.720 6,254 -0.03(-1.71%)
Sep 15, 2023 1.760 1.785 1.700 1.750 43,041 -0.01(-0.57%)
Sep 14, 2023 1.810 1.870 1.760 1.760 28,629 -0.08(-4.35%)
Sep 13, 2023 1.880 1.890 1.786 1.840 13,906 -0.01(-0.54%)
Sep 12, 2023 1.820 1.860 1.770 1.850 19,957 -0.01(-0.54%)
Sep 11, 2023 1.800 1.860 1.740 1.860 30,001 +0.04(+2.20%)
Sep 08, 2023 1.890 1.890 1.754 1.820 22,219 -0.07(-3.70%)
Sep 07, 2023 1.900 1.900 1.750 1.890 55,656 +0.07(+3.85%)
Sep 06, 2023 1.820 1.850 1.774 1.820 13,269 -0.01(-0.55%)
Sep 05, 2023 1.840 1.870 1.760 1.830 28,065 +0.03(+1.67%)
Sep 01, 2023 1.900 1.900 1.700 1.800 26,195 -0.05(-2.70%)
Aug 31, 2023 1.950 1.948 1.840 1.850 18,346 +0.01(+0.54%)
Aug 30, 2023 1.950 1.950 1.830 1.840 25,705 +0.00(+0.00%)
Aug 29, 2023 1.900 1.930 1.821 1.840 30,053 -0.02(-1.08%)
Aug 28, 2023 1.840 1.900 1.810 1.860 35,727 -0.02(-1.06%)
Aug 25, 2023 1.900 1.930 1.850 1.880 17,691 -0.06(-3.09%)
Aug 24, 2023 1.950 1.960 1.850 1.940 29,810 +0.03(+1.57%)
Aug 23, 2023 1.890 1.970 1.840 1.910 36,103 +0.00(+0.00%)
Aug 22, 2023 1.950 2.000 1.890 1.910 31,637 -0.04(-2.05%)
Aug 21, 2023 2.010 2.010 1.926 1.950 18,388 -0.03(-1.52%)
Aug 18, 2023 1.910 2.050 1.868 1.980 78,222 +0.02(+1.02%)
Aug 17, 2023 1.920 1.980 1.920 1.960 13,984 +0.00(+0.00%)
Aug 16, 2023 1.920 2.000 1.870 1.960 42,067 +0.01(+0.51%)
Aug 15, 2023 2.000 2.000 1.900 1.950 24,565 -0.03(-1.52%)
Aug 14, 2023 1.910 1.980 1.900 1.980 17,669 +0.08(+4.21%)
Aug 11, 2023 1.990 2.050 1.890 1.900 35,460 -0.06(-3.06%)
Aug 10, 2023 1.990 1.990 1.908 1.960 13,448 +0.05(+2.62%)
Aug 09, 2023 1.870 1.970 1.870 1.910 39,747 +0.02(+1.06%)
Aug 08, 2023 1.880 1.930 1.860 1.890 175,454 +0.01(+0.80%)
Aug 07, 2023 1.860 1.930 1.840 1.875 48,351 -0.02(-1.32%)
Aug 04, 2023 1.930 1.990 1.880 1.900 28,402 -0.05(-2.56%)
Aug 03, 2023 1.950 1.960 1.870 1.950 43,965 +0.00(+0.00%)
Aug 02, 2023 2.020 2.069 1.870 1.950 74,563 -0.12(-5.80%)
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.