Indicators

Ensysce Biosciences Inc (NQ: ENSC )

0.5700 UNCHANGED

Streaming Delayed Price Updated: 3:11 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.870	3.870	3.500	3.750	68,572	-0.15(-3.85%)
Apr 27, 2023	3.800	3.920	3.640	3.900	29,799	+0.07(+1.83%)
Apr 26, 2023	3.680	3.850	3.600	3.830	39,201	+0.16(+4.36%)
Apr 25, 2023	3.530	3.700	3.510	3.670	25,921	+0.14(+3.93%)
Apr 24, 2023	3.670	3.840	3.350	3.531	124,589	-0.14(-3.78%)
Apr 21, 2023	3.860	3.940	3.606	3.670	109,129	-0.43(-10.49%)
Apr 20, 2023	4.690	4.780	3.990	4.100	197,694	-0.54(-11.58%)
Apr 19, 2023	4.190	5.959	4.170	4.637	4,429,539	+0.37(+8.60%)
Apr 18, 2023	4.730	4.730	4.240	4.270	77,920	-0.41(-8.76%)
Apr 17, 2023	4.020	4.970	3.958	4.680	401,723	+0.69(+17.26%)
Apr 14, 2023	3.820	4.150	3.700	3.991	155,009	+0.16(+4.21%)
Apr 13, 2023	3.720	3.950	3.670	3.830	63,221	+0.09(+2.36%)
Apr 12, 2023	3.570	3.880	3.500	3.742	198,391	+0.12(+3.36%)
Apr 11, 2023	3.620	3.740	3.510	3.620	113,780	+0.04(+1.12%)
Apr 10, 2023	3.570	3.590	3.350	3.580	78,383	+0.04(+1.13%)
Apr 06, 2023	3.370	4.022	3.230	3.540	358,940	+0.14(+4.12%)
Apr 05, 2023	3.620	4.130	3.300	3.400	293,351	-0.21(-5.82%)
Apr 04, 2023	4.580	4.700	3.370	3.610	214,178	-1.09(-23.19%)

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.