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

Ensysce Biosciences Inc (NQ: ENSC )

0.5586 +0.0003 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 1.950 1.948 1.840 1.850 18,346 +0.01(+0.54%)
Aug 30, 2023 1.950 1.950 1.830 1.840 25,705 +0.00(+0.00%)
Aug 29, 2023 1.900 1.930 1.821 1.840 30,053 -0.02(-1.08%)
Aug 28, 2023 1.840 1.900 1.810 1.860 35,727 -0.02(-1.06%)
Aug 25, 2023 1.900 1.930 1.850 1.880 17,691 -0.06(-3.09%)
Aug 24, 2023 1.950 1.960 1.850 1.940 29,810 +0.03(+1.57%)
Aug 23, 2023 1.890 1.970 1.840 1.910 36,103 +0.00(+0.00%)
Aug 22, 2023 1.950 2.000 1.890 1.910 31,637 -0.04(-2.05%)
Aug 21, 2023 2.010 2.010 1.926 1.950 18,388 -0.03(-1.52%)
Aug 18, 2023 1.910 2.050 1.868 1.980 78,222 +0.02(+1.02%)
Aug 17, 2023 1.920 1.980 1.920 1.960 13,984 +0.00(+0.00%)
Aug 16, 2023 1.920 2.000 1.870 1.960 42,067 +0.01(+0.51%)
Aug 15, 2023 2.000 2.000 1.900 1.950 24,565 -0.03(-1.52%)
Aug 14, 2023 1.910 1.980 1.900 1.980 17,669 +0.08(+4.21%)
Aug 11, 2023 1.990 2.050 1.890 1.900 35,460 -0.06(-3.06%)
Aug 10, 2023 1.990 1.990 1.908 1.960 13,448 +0.05(+2.62%)
Aug 09, 2023 1.870 1.970 1.870 1.910 39,747 +0.02(+1.06%)
Aug 08, 2023 1.880 1.930 1.860 1.890 175,454 +0.01(+0.80%)
Aug 07, 2023 1.860 1.930 1.840 1.875 48,351 -0.02(-1.32%)
Aug 04, 2023 1.930 1.990 1.880 1.900 28,402 -0.05(-2.56%)
Aug 03, 2023 1.950 1.960 1.870 1.950 43,965 +0.00(+0.00%)
Aug 02, 2023 2.020 2.069 1.870 1.950 74,563 -0.12(-5.80%)
Aug 01, 2023 2.080 2.150 2.020 2.070 45,402 +0.04(+2.22%)
Jul 31, 2023 2.020 2.070 2.000 2.025 53,138 +0.00(+0.25%)
Jul 28, 2023 2.140 2.150 2.020 2.020 42,520 -0.09(-4.27%)
Jul 27, 2023 2.200 2.200 2.060 2.110 40,115 -0.05(-2.31%)
Jul 26, 2023 2.120 2.200 2.120 2.160 62,528 +0.02(+0.93%)
Jul 25, 2023 2.110 2.200 2.080 2.140 60,983 +0.00(+0.00%)
Jul 24, 2023 2.110 2.210 2.000 2.140 156,265 +0.04(+1.90%)
Jul 21, 2023 2.160 2.160 2.010 2.100 60,316 +0.00(+0.00%)
Jul 20, 2023 2.110 2.170 2.060 2.100 84,841 -0.04(-1.87%)
Jul 19, 2023 2.110 2.203 2.061 2.140 97,522 +0.06(+2.88%)
Jul 18, 2023 1.950 2.150 1.950 2.080 328,737 +0.10(+5.05%)
Jul 17, 2023 1.970 2.020 1.950 1.980 71,953 +0.02(+1.02%)
Jul 14, 2023 1.930 1.990 1.900 1.960 82,725 +0.07(+3.70%)
Jul 13, 2023 1.950 1.950 1.860 1.890 74,273 -0.02(-1.05%)
Jul 12, 2023 2.020 2.050 1.900 1.910 109,174 -0.09(-4.50%)
Jul 11, 2023 1.930 2.080 1.900 2.000 329,154 +0.07(+3.63%)
Jul 10, 2023 2.030 2.030 1.900 1.930 184,045 -0.11(-5.39%)
Jul 07, 2023 2.160 2.190 2.030 2.040 210,493 -0.11(-5.12%)
Jul 06, 2023 2.210 2.260 2.100 2.150 183,697 -0.15(-6.52%)
Jul 05, 2023 2.340 2.340 2.080 2.300 807,829 -0.06(-2.54%)
Jul 03, 2023 2.080 2.640 2.000 2.360 11,502,936 +0.56(+31.11%)
Jun 30, 2023 1.770 1.938 1.760 1.800 77,400 +0.03(+1.69%)
Jun 29, 2023 1.830 1.830 1.750 1.770 22,811 -0.04(-2.21%)
Jun 28, 2023 1.910 1.920 1.770 1.810 113,866 -0.13(-6.70%)
Jun 27, 2023 1.920 1.983 1.900 1.940 49,676 +0.00(+0.00%)
Jun 26, 2023 2.020 2.110 1.880 1.940 45,217 -0.08(-3.96%)
Jun 23, 2023 2.070 2.150 2.010 2.020 50,268 -0.09(-4.27%)
Jun 22, 2023 2.170 2.170 2.060 2.110 45,453 -0.07(-3.21%)
Jun 21, 2023 2.290 2.290 2.160 2.180 55,081 -0.11(-4.80%)
Jun 20, 2023 2.370 2.370 2.260 2.290 40,945 -0.08(-3.38%)
Jun 16, 2023 2.380 2.540 2.312 2.370 95,998 -0.01(-0.42%)
Jun 15, 2023 2.350 2.380 2.310 2.380 32,206 +0.03(+1.28%)
Jun 14, 2023 2.370 2.420 2.350 2.350 65,517 +0.03(+1.29%)
Jun 13, 2023 2.350 2.370 2.300 2.320 40,466 -0.01(-0.43%)
Jun 12, 2023 2.310 2.372 2.260 2.330 25,075 +0.03(+1.31%)
Jun 09, 2023 2.320 2.420 2.260 2.300 41,144 -0.02(-0.87%)
Jun 08, 2023 2.360 2.400 2.300 2.320 35,142 -0.05(-2.11%)
Jun 07, 2023 2.340 2.450 2.340 2.370 58,165 +0.04(+1.72%)
Jun 06, 2023 2.350 2.380 2.290 2.330 39,734 -0.02(-0.85%)
Jun 05, 2023 2.360 2.420 2.330 2.350 39,434 -0.01(-0.42%)
Jun 02, 2023 2.400 2.458 2.340 2.360 35,452 -0.05(-2.07%)
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.