Indicators

Ensysce Biosciences Inc (NQ: ENSC )

0.5850 +0.0610 (+11.64%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	415.20			417.60	959	+16.80(+4.19%)
Jan 28, 2022	388.80	408.00	374.40	400.80	1,023	+4.80(+1.21%)
Jan 27, 2022	439.20	463.20	396.00	396.00	1,417	-40.80(-9.34%)
Jan 26, 2022	516.00	516.00	420.00	436.80	2,919	-55.20(-11.22%)
Jan 25, 2022	554.40	563.98	487.20	492.00	2,124	-62.40(-11.26%)
Jan 24, 2022	525.60	559.20	484.80	554.40	1,800	-19.20(-3.35%)
Jan 21, 2022	657.60	657.60	566.40	573.60	2,250	-96.00(-14.34%)
Jan 20, 2022	746.40	789.60	669.60	669.60	2,256	-74.40(-10.00%)
Jan 19, 2022	734.40	816.00	734.40	744.00	4,763	-86.40(-10.40%)
Jan 18, 2022	760.80	856.80	724.80	830.40	4,014	+43.20(+5.49%)
Jan 14, 2022				787.20	0	-40.80(-4.93%)
Jan 13, 2022	765.60	839.98	746.40	828.00	2,889	+48.00(+6.15%)
Jan 12, 2022	864.00	876.00	770.40	780.00	3,050	-81.60(-9.47%)
Jan 11, 2022	909.60	948.00	856.99	861.60	2,983	-21.60(-2.45%)
Jan 10, 2022	969.60	984.00	840.00	883.20	5,597	-74.40(-7.77%)
Jan 07, 2022	1102	1128	938.40	957.60	7,413	-182.40(-16.00%)
Jan 06, 2022	952.80	1210	926.40	1140	86,389	+175.20(+18.16%)
Jan 05, 2022	976.80	1066	938.40	964.80	3,914	-14.40(-1.47%)
Jan 04, 2022	1075	1121	960.00	979.20	8,273	-50.40(-4.90%)

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.