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

Ensysce Biosciences Inc (NQ: ENSC )

0.5240 -0.0175 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 30, 2022 7.560 9.720 7.560 8.699 83,635 +1.26(+16.90%)
Dec 29, 2022 7.560 7.560 7.081 7.441 32,284 +0.05(+0.67%)
Dec 28, 2022 8.400 8.832 7.228 7.392 24,160 -1.30(-14.96%)
Dec 27, 2022 8.652 8.760 8.400 8.693 8,130 +0.05(+0.60%)
Dec 23, 2022 9.120 9.120 7.708 8.641 35,558 -0.06(-0.68%)
Dec 22, 2022 9.360 9.407 8.459 8.700 41,904 -0.55(-5.91%)
Dec 21, 2022 9.480 9.840 9.120 9.246 23,936 -0.23(-2.47%)
Dec 20, 2022 10.44 10.56 9.146 9.480 48,286 -1.32(-12.22%)
Dec 19, 2022 11.88 12.24 9.000 10.80 148,864 -0.62(-5.40%)
Dec 16, 2022 10.62 12.72 10.62 11.42 63,458 +0.43(+3.88%)
Dec 15, 2022 10.74 11.09 10.20 10.99 20,958 +0.37(+3.47%)
Dec 14, 2022 11.15 11.16 9.860 10.62 58,462 -0.30(-2.74%)
Dec 13, 2022 12.36 12.72 10.80 10.92 93,032 -1.44(-11.64%)
Dec 12, 2022 13.44 13.56 12.12 12.36 96,751 -2.04(-14.17%)
Dec 09, 2022 12.84 15.00 12.60 14.40 282,203 +2.52(+21.21%)
Dec 08, 2022 12.60 12.60 11.58 11.88 100,873 -0.60(-4.81%)
Dec 07, 2022 13.08 13.44 12.00 12.48 337,525 -14.28(-53.36%)
Dec 06, 2022 25.80 27.24 23.16 26.76 60,707 -0.48(-1.76%)
Dec 05, 2022 29.16 29.52 24.24 27.24 497,308 +1.44(+5.58%)
Dec 02, 2022 28.32 29.52 25.08 25.80 41,841 -3.84(-12.96%)
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.