Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensysce Biosciences Inc (NQ: ENSC )

0.5710 -0.0092 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 1.040 1.060 1.020 1.060 65,296 +0.03(+2.91%)
Dec 28, 2023 1.040 1.050 1.010 1.030 25,049 -0.01(-0.96%)
Dec 27, 2023 1.070 1.078 1.010 1.040 51,834 -0.02(-1.89%)
Dec 26, 2023 1.030 1.080 1.020 1.060 33,011 +0.02(+1.92%)
Dec 22, 2023 1.040 1.100 1.030 1.040 56,791 -0.02(-1.89%)
Dec 21, 2023 1.110 1.110 1.030 1.060 55,295 -0.05(-4.50%)
Dec 20, 2023 1.080 1.140 1.020 1.110 67,436 +0.00(+0.00%)
Dec 19, 2023 1.200 1.200 1.100 1.110 70,775 -0.09(-7.50%)
Dec 18, 2023 1.140 1.240 1.049 1.200 123,175 +0.09(+8.11%)
Dec 15, 2023 1.020 1.130 0.8585 1.110 269,006 +0.08(+7.77%)
Dec 14, 2023 1.240 1.280 1.000 1.030 2,355,883 -0.06(-5.50%)
Dec 13, 2023 1.110 1.110 1.050 1.090 18,878 +0.01(+0.93%)
Dec 12, 2023 1.090 1.166 1.050 1.080 28,888 -0.01(-0.92%)
Dec 11, 2023 1.090 1.090 1.030 1.090 21,459 +0.00(+0.00%)
Dec 08, 2023 0.9900 1.140 0.9900 1.090 70,462 +0.11(+10.85%)
Dec 07, 2023 0.9798 1.000 0.9650 0.9833 22,519 +0.00(+0.48%)
Dec 06, 2023 0.9900 0.9990 0.9320 0.9786 40,501 +0.03(+3.56%)
Dec 05, 2023 0.9248 0.9700 0.9100 0.9450 42,457 -0.01(-1.10%)
Dec 04, 2023 0.8800 0.9555 0.8776 0.9555 84,814 +0.04(+4.88%)
Dec 01, 2023 1.140 1.170 0.8500 0.9110 382,702 -0.23(-20.09%)
Nov 30, 2023 0.7900 1.490 0.7900 1.140 4,080,092 +0.33(+40.05%)
Nov 29, 2023 0.8000 0.8140 0.7650 0.8140 87,468 -0.01(-0.61%)
Nov 28, 2023 0.9121 0.9156 0.7701 0.8190 334,573 -0.02(-2.62%)
Nov 27, 2023 0.8800 0.8800 0.8319 0.8410 16,955 -0.04(-4.43%)
Nov 24, 2023 0.8410 0.8905 0.8390 0.8800 40,711 +0.01(+0.92%)
Nov 22, 2023 0.8300 0.8720 0.8200 0.8720 24,943 +0.01(+1.40%)
Nov 21, 2023 0.8600 0.8800 0.8300 0.8600 59,357 -0.04(-4.43%)
Nov 20, 2023 0.9000 0.9200 0.8600 0.8999 34,656 -0.01(-0.56%)
Nov 17, 2023 0.9118 0.9400 0.9050 0.9050 40,581 -0.03(-3.72%)
Nov 16, 2023 0.9500 0.9898 0.9012 0.9400 341,719 +0.06(+6.56%)
Nov 15, 2023 0.8600 0.9000 0.8310 0.8821 20,326 +0.03(+3.15%)
Nov 14, 2023 0.8100 0.8952 0.8002 0.8552 20,690 +0.02(+2.60%)
Nov 13, 2023 0.8500 0.8600 0.8201 0.8335 19,633 +0.03(+4.19%)
Nov 10, 2023 0.8500 0.8540 0.8000 0.8000 49,179 -0.05(-5.89%)
Nov 09, 2023 0.8827 0.9650 0.8501 0.8501 17,402 -0.06(-6.58%)
Nov 08, 2023 0.9576 1.040 0.8819 0.9100 73,183 -0.04(-4.21%)
Nov 07, 2023 1.120 1.130 0.9174 0.9500 65,506 -0.11(-10.38%)
Nov 06, 2023 1.000 1.100 0.9093 1.060 117,025 +0.07(+7.07%)
Nov 03, 2023 0.9400 1.010 0.9364 0.9900 38,596 +0.07(+7.19%)
Nov 02, 2023 0.8800 0.9500 0.8800 0.9236 22,513 +0.04(+4.53%)
Nov 01, 2023 0.9440 0.9699 0.8800 0.8836 19,587 -0.04(-4.07%)
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%)
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.