Indicators

Ensysce Biosciences Inc (NQ: ENSC )

0.5728 +0.0068 (+1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.040	1.060	1.020	1.060	65,296	+0.03(+2.91%)
Dec 28, 2023	1.040	1.050	1.010	1.030	25,049	-0.01(-0.96%)
Dec 27, 2023	1.070	1.078	1.010	1.040	51,834	-0.02(-1.89%)
Dec 26, 2023	1.030	1.080	1.020	1.060	33,011	+0.02(+1.92%)
Dec 22, 2023	1.040	1.100	1.030	1.040	56,791	-0.02(-1.89%)
Dec 21, 2023	1.110	1.110	1.030	1.060	55,295	-0.05(-4.50%)
Dec 20, 2023	1.080	1.140	1.020	1.110	67,436	+0.00(+0.00%)
Dec 19, 2023	1.200	1.200	1.100	1.110	70,775	-0.09(-7.50%)
Dec 18, 2023	1.140	1.240	1.049	1.200	123,175	+0.09(+8.11%)
Dec 15, 2023	1.020	1.130	0.8585	1.110	269,006	+0.08(+7.77%)
Dec 14, 2023	1.240	1.280	1.000	1.030	2,355,883	-0.06(-5.50%)
Dec 13, 2023	1.110	1.110	1.050	1.090	18,878	+0.01(+0.93%)
Dec 12, 2023	1.090	1.166	1.050	1.080	28,888	-0.01(-0.92%)
Dec 11, 2023	1.090	1.090	1.030	1.090	21,459	+0.00(+0.00%)
Dec 08, 2023	0.9900	1.140	0.9900	1.090	70,462	+0.11(+10.85%)
Dec 07, 2023	0.9798	1.000	0.9650	0.9833	22,519	+0.00(+0.48%)
Dec 06, 2023	0.9900	0.9990	0.9320	0.9786	40,501	+0.03(+3.56%)
Dec 05, 2023	0.9248	0.9700	0.9100	0.9450	42,457	-0.01(-1.10%)
Dec 04, 2023	0.8800	0.9555	0.8776	0.9555	84,814	+0.04(+4.88%)

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.