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

Ensysce Biosciences Inc (NQ: ENSC )

0.5610 -0.0080 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2023 1.770 1.938 1.760 1.800 77,400 +0.03(+1.69%)
Jun 29, 2023 1.830 1.830 1.750 1.770 22,811 -0.04(-2.21%)
Jun 28, 2023 1.910 1.920 1.770 1.810 113,866 -0.13(-6.70%)
Jun 27, 2023 1.920 1.983 1.900 1.940 49,676 +0.00(+0.00%)
Jun 26, 2023 2.020 2.110 1.880 1.940 45,217 -0.08(-3.96%)
Jun 23, 2023 2.070 2.150 2.010 2.020 50,268 -0.09(-4.27%)
Jun 22, 2023 2.170 2.170 2.060 2.110 45,453 -0.07(-3.21%)
Jun 21, 2023 2.290 2.290 2.160 2.180 55,081 -0.11(-4.80%)
Jun 20, 2023 2.370 2.370 2.260 2.290 40,945 -0.08(-3.38%)
Jun 16, 2023 2.380 2.540 2.312 2.370 95,998 -0.01(-0.42%)
Jun 15, 2023 2.350 2.380 2.310 2.380 32,206 +0.03(+1.28%)
Jun 14, 2023 2.370 2.420 2.350 2.350 65,517 +0.03(+1.29%)
Jun 13, 2023 2.350 2.370 2.300 2.320 40,466 -0.01(-0.43%)
Jun 12, 2023 2.310 2.372 2.260 2.330 25,075 +0.03(+1.31%)
Jun 09, 2023 2.320 2.420 2.260 2.300 41,144 -0.02(-0.87%)
Jun 08, 2023 2.360 2.400 2.300 2.320 35,142 -0.05(-2.11%)
Jun 07, 2023 2.340 2.450 2.340 2.370 58,165 +0.04(+1.72%)
Jun 06, 2023 2.350 2.380 2.290 2.330 39,734 -0.02(-0.85%)
Jun 05, 2023 2.360 2.420 2.330 2.350 39,434 -0.01(-0.42%)
Jun 02, 2023 2.400 2.458 2.340 2.360 35,452 -0.05(-2.07%)
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.