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

Ensysce Biosciences Inc (NQ: ENSC )

0.5690 -0.0390 (-6.41%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 2, 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 31, 2021 1059 1214 1048 1128 16,139 +67.20(+6.33%)
Dec 30, 2021 1034 1133 1015 1061 10,170 +4.80(+0.45%)
Dec 29, 2021 1049 1135 996.00 1056 10,512 -7.20(-0.68%)
Dec 28, 2021 998.40 1229 940.80 1063 35,805 +84.00(+8.58%)
Dec 27, 2021 1085 1162 950.40 979.20 13,619 -249.60(-20.31%)
Dec 23, 2021 1386 1680 1167 1229 236,495 +67.20(+5.79%)
Dec 22, 2021 753.60 1490 732.00 1162 72,793 +384.00(+49.38%)
Dec 21, 2021 717.60 777.60 686.40 777.60 4,190 +84.00(+12.11%)
Dec 20, 2021 710.40 811.20 676.80 693.60 5,063 -16.80(-2.36%)
Dec 17, 2021 756.00 842.40 672.00 710.40 7,365 -74.40(-9.48%)
Dec 16, 2021 967.20 972.00 756.00 784.80 6,707 -201.60(-20.44%)
Dec 15, 2021 868.80 1020 825.60 986.40 20,788 +146.40(+17.43%)
Dec 14, 2021 838.20 894.82 700.80 840.00 7,849 -31.20(-3.58%)
Dec 13, 2021 1022 1176 871.20 871.20 13,995 -192.00(-18.06%)
Dec 10, 2021 1044 1279 914.40 1063 57,350 -129.60(-10.87%)
Dec 09, 2021 1298 1505 1073 1193 488,387 +477.60(+66.78%)
Dec 08, 2021 547.20 763.20 511.20 715.20 96,120 -50.40(-6.58%)
Dec 07, 2021 331.20 844.78 326.40 765.60 611,293 +441.60(+136.30%)
Dec 06, 2021 300.00 352.80 300.00 324.00 790 +24.00(+8.00%)
Dec 03, 2021 338.40 350.40 300.00 300.00 580 -31.20(-9.42%)
Dec 02, 2021 343.20 352.80 331.20 331.20 544 -21.60(-6.12%)
Dec 01, 2021 381.60 386.40 350.40 352.80 456 -26.40(-6.96%)
Nov 30, 2021 412.80 412.80 388.80 379.20 556 -2.40(-0.63%)
Nov 29, 2021 386.40 410.30 379.20 381.60 478 +2.40(+0.63%)
Nov 26, 2021 408.00 412.82 379.20 379.20 501 -28.80(-7.06%)
Nov 24, 2021 391.20 408.00 369.60 408.00 876 +14.40(+3.66%)
Nov 23, 2021 338.40 400.80 336.19 393.60 2,836 +60.00(+17.99%)
Nov 22, 2021 379.20 381.84 328.80 333.60 1,170 -46.80(-12.30%)
Nov 19, 2021 396.00 400.80 379.20 380.40 896 -18.00(-4.52%)
Nov 18, 2021 427.20 405.60 396.00 398.40 1,608 -32.40(-7.52%)
Nov 17, 2021 391.20 436.80 384.00 430.80 8,826 +67.20(+18.48%)
Nov 16, 2021 482.40 490.20 362.40 363.60 3,976 -150.00(-29.21%)
Nov 15, 2021 535.20 535.20 496.80 513.60 967 -16.80(-3.17%)
Nov 12, 2021 535.20 542.40 528.00 530.40 226 -12.00(-2.21%)
Nov 11, 2021 535.20 551.98 523.20 542.40 271 +16.80(+3.20%)
Nov 10, 2021 537.60 525.60 425 +0.00(+0.00%)
Nov 09, 2021 532.80 542.40 523.20 525.60 405 -9.60(-1.79%)
Nov 08, 2021 547.20 547.20 532.82 535.20 254 -4.80(-0.89%)
Nov 05, 2021 535.20 557.06 535.20 540.00 521 -12.00(-2.17%)
Nov 04, 2021 544.80 552.00 523.20 552.00 797 +12.00(+2.22%)
Nov 03, 2021 530.40 550.99 518.40 540.00 434 +12.00(+2.27%)
Nov 02, 2021 540.00 540.36 516.00 528.00 596 -19.20(-3.51%)
Nov 01, 2021 528.00 554.40 528.00 547.20 809 +19.20(+3.64%)
Oct 29, 2021 544.80 555.58 519.60 528.00 791 -19.20(-3.51%)
Oct 28, 2021 535.20 552.00 525.60 547.20 468 +21.60(+4.11%)
Oct 27, 2021 554.40 559.20 518.40 525.60 1,383 -43.20(-7.59%)
Oct 26, 2021 540.00 568.80 7,233 +45.60(+8.72%)
Oct 25, 2021 532.80 542.40 506.40 523.20 1,548 -12.00(-2.24%)
Oct 22, 2021 583.20 586.80 535.20 535.20 2,227 -50.40(-8.61%)
Oct 21, 2021 595.20 614.40 576.00 585.60 1,133 -7.20(-1.21%)
Oct 20, 2021 583.20 619.20 583.20 592.80 1,184 +7.20(+1.23%)
Oct 19, 2021 573.60 607.20 568.80 585.60 906 +4.80(+0.83%)
Oct 18, 2021 566.40 602.40 566.40 580.80 1,065 +12.00(+2.11%)
Oct 15, 2021 604.80 619.20 564.00 568.80 1,754 -26.40(-4.44%)
Oct 14, 2021 626.40 684.00 578.40 595.20 5,741 +7.20(+1.22%)
Oct 13, 2021 595.20 604.80 578.40 588.00 1,248 +0.00(+0.00%)
Oct 12, 2021 595.20 609.60 559.20 588.00 1,873 +24.00(+4.26%)
Oct 11, 2021 568.80 590.40 564.00 564.00 727 -4.80(-0.84%)
Oct 08, 2021 588.00 631.20 564.00 568.80 784 -28.80(-4.82%)
Oct 07, 2021 590.40 624.00 588.00 597.60 1,074 -7.20(-1.19%)
Oct 06, 2021 549.60 604.80 535.20 604.80 1,696 +43.20(+7.69%)
Oct 05, 2021 604.80 622.22 549.60 561.60 2,334 -31.20(-5.26%)
Oct 04, 2021 693.60 696.00 588.02 592.80 3,277 -96.00(-13.94%)
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.