Indicators

Ensysce Biosciences Inc (NQ: ENSC )

0.6240 -0.0060 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.