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 (%)
Nov 30, 2023 0.7900 1.490 0.7900 1.140 4,080,092 +0.33(+40.05%)
Nov 29, 2023 0.8000 0.8140 0.7650 0.8140 87,468 -0.01(-0.61%)
Nov 28, 2023 0.9121 0.9156 0.7701 0.8190 334,573 -0.02(-2.62%)
Nov 27, 2023 0.8800 0.8800 0.8319 0.8410 16,955 -0.04(-4.43%)
Nov 24, 2023 0.8410 0.8905 0.8390 0.8800 40,711 +0.01(+0.92%)
Nov 22, 2023 0.8300 0.8720 0.8200 0.8720 24,943 +0.01(+1.40%)
Nov 21, 2023 0.8600 0.8800 0.8300 0.8600 59,357 -0.04(-4.43%)
Nov 20, 2023 0.9000 0.9200 0.8600 0.8999 34,656 -0.01(-0.56%)
Nov 17, 2023 0.9118 0.9400 0.9050 0.9050 40,581 -0.03(-3.72%)
Nov 16, 2023 0.9500 0.9898 0.9012 0.9400 341,719 +0.06(+6.56%)
Nov 15, 2023 0.8600 0.9000 0.8310 0.8821 20,326 +0.03(+3.15%)
Nov 14, 2023 0.8100 0.8952 0.8002 0.8552 20,690 +0.02(+2.60%)
Nov 13, 2023 0.8500 0.8600 0.8201 0.8335 19,633 +0.03(+4.19%)
Nov 10, 2023 0.8500 0.8540 0.8000 0.8000 49,179 -0.05(-5.89%)
Nov 09, 2023 0.8827 0.9650 0.8501 0.8501 17,402 -0.06(-6.58%)
Nov 08, 2023 0.9576 1.040 0.8819 0.9100 73,183 -0.04(-4.21%)
Nov 07, 2023 1.120 1.130 0.9174 0.9500 65,506 -0.11(-10.38%)
Nov 06, 2023 1.000 1.100 0.9093 1.060 117,025 +0.07(+7.07%)
Nov 03, 2023 0.9400 1.010 0.9364 0.9900 38,596 +0.07(+7.19%)
Nov 02, 2023 0.8800 0.9500 0.8800 0.9236 22,513 +0.04(+4.53%)
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.