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

Ensysce Biosciences Inc (NQ: ENSC )

0.5901 +0.0401 (+7.29%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 6.110 6.126 4.680 4.860 188,443 -1.93(-28.43%)
Mar 30, 2023 6.840 7.440 6.540 6.791 81,305 -0.05(-0.74%)
Mar 29, 2023 6.960 7.020 6.366 6.841 22,080 -0.10(-1.50%)
Mar 28, 2023 6.360 7.057 6.360 6.946 48,474 +0.47(+7.19%)
Mar 27, 2023 6.720 6.804 6.127 6.480 28,784 +0.01(+0.20%)
Mar 24, 2023 5.700 6.780 5.580 6.467 70,781 +0.71(+12.29%)
Mar 23, 2023 6.240 6.240 5.532 5.759 70,848 -0.26(-4.35%)
Mar 22, 2023 6.960 6.914 6.001 6.020 117,951 -0.57(-8.70%)
Mar 21, 2023 6.720 6.839 6.132 6.594 82,807 -0.13(-1.98%)
Mar 20, 2023 7.440 7.920 6.618 6.727 143,823 -0.59(-8.07%)
Mar 17, 2023 8.160 8.430 7.231 7.318 193,872 -1.26(-14.67%)
Mar 16, 2023 7.321 8.904 7.211 8.575 701,817 +1.30(+17.92%)
Mar 15, 2023 6.960 7.379 6.600 7.272 90,457 +0.12(+1.71%)
Mar 14, 2023 6.720 7.440 6.480 7.150 33,322 +0.38(+5.60%)
Mar 13, 2023 6.600 7.080 6.277 6.770 39,107 -0.01(-0.14%)
Mar 10, 2023 6.960 7.440 6.060 6.780 75,392 -0.36(-5.01%)
Mar 09, 2023 7.440 7.440 6.961 7.138 78,554 -0.30(-4.06%)
Mar 08, 2023 8.027 8.027 7.200 7.440 130,257 -0.48(-6.06%)
Mar 07, 2023 7.007 8.255 6.612 7.920 292,446 +0.91(+13.03%)
Mar 06, 2023 6.600 7.068 6.300 7.007 96,698 +0.62(+9.63%)
Mar 03, 2023 6.600 6.600 6.132 6.391 75,959 +0.03(+0.49%)
Mar 02, 2023 5.760 6.840 5.530 6.360 206,175 +0.60(+10.42%)
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.