Indicators

Ensysce Biosciences Inc (NQ: ENSC )

0.5842 +0.0375 (+6.86%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.880	6.000	5.468	5.868	43,614	+0.11(+1.88%)
Feb 27, 2023	6.120	6.107	5.684	5.760	38,011	-0.40(-6.43%)
Feb 24, 2023	6.240	6.408	6.156	6.156	18,791	-0.26(-4.11%)
Feb 23, 2023	6.480	6.815	6.246	6.420	18,921	-0.02(-0.37%)
Feb 22, 2023	6.720	6.959	6.240	6.444	38,994	-0.32(-4.79%)
Feb 21, 2023	7.291	7.291	6.660	6.768	45,457	-0.25(-3.61%)
Feb 17, 2023	7.440	7.440	6.840	7.021	48,844	-0.42(-5.63%)
Feb 16, 2023	7.680	7.645	7.224	7.440	60,638	+0.12(+1.64%)
Feb 15, 2023	7.487	7.487	7.212	7.320	90,582	+0.00(+0.00%)
Feb 14, 2023	7.320	7.350	7.103	7.320	37,733	+0.12(+1.67%)
Feb 13, 2023	7.410	7.560	7.200	7.200	42,267	-0.13(-1.83%)
Feb 10, 2023	7.560	7.694	7.080	7.334	93,446	-0.35(-4.50%)
Feb 09, 2023	8.040	8.040	7.344	7.680	99,855	-0.36(-4.48%)
Feb 08, 2023	8.520	8.518	7.920	8.040	92,131	-0.41(-4.80%)
Feb 07, 2023	8.640	8.670	8.340	8.446	158,849	-0.17(-2.02%)
Feb 06, 2023	8.640	8.880	8.400	8.620	59,462	+0.04(+0.45%)
Feb 03, 2023	8.756	9.120	8.436	8.581	131,250	-0.81(-8.59%)
Feb 02, 2023	9.360	9.840	9.012	9.388	197,322	+0.82(+9.57%)

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.