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

Ensysce Biosciences Inc (NQ: ENSC )

0.6368 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Aug 31, 2021 732.00 787.20 727.20 758.40 1,834 +21.60(+2.93%)
Aug 30, 2021 732.00 763.20 728.40 736.80 841 -7.20(-0.97%)
Aug 27, 2021 736.80 782.40 722.40 744.00 1,315 +4.80(+0.65%)
Aug 26, 2021 763.20 816.00 729.60 739.20 1,748 -31.20(-4.05%)
Aug 25, 2021 760.80 801.60 748.80 770.40 1,888 +7.20(+0.94%)
Aug 24, 2021 746.40 787.20 736.80 763.20 1,778 +4.80(+0.63%)
Aug 23, 2021 732.00 787.20 708.00 758.40 1,663 -24.00(-3.07%)
Aug 20, 2021 777.60 840.00 744.00 782.40 5,822 -136.80(-14.88%)
Aug 19, 2021 760.80 1310 756.00 919.20 137,166 +168.00(+22.36%)
Aug 18, 2021 799.20 856.80 741.60 751.20 2,722 -76.80(-9.28%)
Aug 17, 2021 691.20 868.80 670.80 828.00 10,975 +132.00(+18.97%)
Aug 16, 2021 784.80 784.80 676.80 696.00 1,948 -91.20(-11.59%)
Aug 13, 2021 770.40 828.00 728.40 787.20 2,463 -45.60(-5.48%)
Aug 12, 2021 866.40 882.96 823.20 832.80 1,456 -33.60(-3.88%)
Aug 11, 2021 921.60 926.16 832.80 866.40 2,240 -45.60(-5.00%)
Aug 10, 2021 996.00 1015 863.47 912.00 3,354 -79.20(-7.99%)
Aug 09, 2021 1008 1020 981.84 991.20 2,411 -28.80(-2.82%)
Aug 06, 2021 1032 1051 988.80 1020 4,684 -72.00(-6.59%)
Aug 05, 2021 1346 1404 1013 1092 88,427 +110.40(+11.25%)
Aug 04, 2021 1147 1152 972.00 981.60 6,601 -170.40(-14.79%)
Aug 03, 2021 1306 1368 1106 1152 9,276 -153.60(-11.76%)
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.