Skip to main content

Ensysce Biosciences Inc (NQ: ENSC )

0.5017 -0.0478 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 0.5800 0.5762 0.5001 0.5017 1,415,413 -0.05(-8.70%)
Mar 21, 2023 0.5600 0.5699 0.5110 0.5495 993,686 -0.01(-1.98%)
Mar 20, 2023 0.6200 0.6600 0.5515 0.5606 1,725,876 -0.05(-8.07%)
Mar 17, 2023 0.6800 0.7025 0.6026 0.6098 2,326,466 -0.10(-14.67%)
Mar 16, 2023 0.6101 0.7420 0.6009 0.7146 8,421,808 +0.11(+17.92%)
Mar 15, 2023 0.5800 0.6149 0.5500 0.6060 1,085,485 +0.01(+1.71%)
Mar 14, 2023 0.5600 0.6200 0.5400 0.5958 399,874 +0.03(+5.60%)
Mar 13, 2023 0.5500 0.5900 0.5231 0.5642 469,288 -0.00(-0.14%)
Mar 10, 2023 0.5800 0.6200 0.5050 0.5650 904,705 -0.03(-5.01%)
Mar 09, 2023 0.6200 0.6200 0.5801 0.5948 942,655 -0.03(-4.06%)
Mar 08, 2023 0.6689 0.6689 0.6000 0.6200 1,563,089 -0.04(-6.06%)
Mar 07, 2023 0.5839 0.6879 0.5510 0.6600 3,509,357 +0.08(+13.03%)
Mar 06, 2023 0.5500 0.5890 0.5250 0.5839 1,160,381 +0.05(+9.63%)
Mar 03, 2023 0.5500 0.5500 0.5110 0.5326 911,518 +0.00(+0.49%)
Mar 02, 2023 0.4800 0.5700 0.4608 0.5300 2,474,109 +0.05(+10.42%)
Mar 01, 2023 0.4890 0.5000 0.4602 0.4800 779,354 -0.01(-1.84%)
Feb 28, 2023 0.4900 0.5000 0.4557 0.4890 523,376 +0.01(+1.88%)
Feb 27, 2023 0.5100 0.5089 0.4737 0.4800 456,138 -0.03(-6.43%)
Feb 24, 2023 0.5200 0.5340 0.5130 0.5130 225,503 -0.02(-4.11%)
Feb 23, 2023 0.5400 0.5679 0.5205 0.5350 227,055 -0.00(-0.37%)
Feb 22, 2023 0.5600 0.5799 0.5200 0.5370 467,938 -0.03(-4.79%)
Feb 21, 2023 0.6076 0.6076 0.5550 0.5640 545,495 -0.02(-3.61%)
Feb 17, 2023 0.6200 0.6200 0.5700 0.5851 586,130 -0.03(-5.63%)
Feb 16, 2023 0.6400 0.6371 0.6020 0.6200 727,660 +0.01(+1.64%)
Feb 15, 2023 0.6239 0.6239 0.6010 0.6100 1,086,989 +0.00(+0.00%)
Feb 14, 2023 0.6100 0.6125 0.5919 0.6100 452,797 +0.01(+1.67%)
Feb 13, 2023 0.6175 0.6300 0.6000 0.6000 507,204 -0.01(-1.83%)
Feb 10, 2023 0.6300 0.6412 0.5900 0.6112 1,121,362 -0.03(-4.50%)
Feb 09, 2023 0.6700 0.6700 0.6120 0.6400 1,198,270 -0.03(-4.48%)
Feb 08, 2023 0.7100 0.7098 0.6600 0.6700 1,105,581 -0.03(-4.80%)
Feb 07, 2023 0.7200 0.7225 0.6950 0.7038 1,906,192 -0.01(-2.02%)
Feb 06, 2023 0.7200 0.7400 0.7000 0.7183 713,549 +0.00(+0.45%)
Feb 03, 2023 0.7297 0.7600 0.7030 0.7151 1,575,008 -0.07(-8.59%)
Feb 02, 2023 0.7800 0.8200 0.7510 0.7823 2,367,868 +0.07(+9.57%)
Feb 01, 2023 0.6950 0.7600 0.6800 0.7140 1,206,891 +0.01(+2.00%)
Jan 31, 2023 0.7200 0.7299 0.6622 0.7000 1,100,795 -0.01(-1.41%)
Jan 30, 2023 0.7000 0.7570 0.6911 0.7100 1,275,327 +0.01(+1.41%)
Jan 27, 2023 0.7499 0.7600 0.6911 0.7001 2,754,333 -0.07(-9.01%)
Jan 26, 2023 0.7900 0.8600 0.7375 0.7694 4,521,525 -0.03(-4.18%)
Jan 25, 2023 0.8300 1.530 0.7500 0.8030 72,087,992 +0.13(+18.56%)
Jan 24, 2023 0.7131 0.7131 0.6593 0.6773 468,236 -0.03(-4.47%)
Jan 23, 2023 0.6800 0.7300 0.6800 0.7090 391,677 +0.03(+4.65%)
Jan 20, 2023 0.6650 0.6900 0.6300 0.6775 655,183 +0.01(+1.88%)
Jan 19, 2023 0.6700 0.6967 0.6510 0.6650 528,539 -0.01(-0.75%)
Jan 18, 2023 0.7300 0.7399 0.6600 0.6700 592,462 -0.05(-6.94%)
Jan 17, 2023 0.7699 0.7720 0.6961 0.7200 919,811 -0.05(-6.55%)
Jan 13, 2023 0.9300 0.9300 0.7411 0.7705 2,012,834 -0.17(-18.03%)
Jan 12, 2023 0.7600 1.020 0.7600 0.9400 3,650,819 +0.18(+23.68%)
Jan 11, 2023 0.7500 0.7750 0.7401 0.7600 405,112 +0.02(+2.70%)
Jan 10, 2023 0.7700 0.7700 0.7200 0.7400 222,842 -0.02(-1.99%)
Jan 09, 2023 0.7300 0.7574 0.7100 0.7550 330,732 +0.03(+3.99%)
Jan 06, 2023 0.7515 0.7681 0.7001 0.7260 352,781 -0.03(-4.52%)
Jan 05, 2023 0.8095 0.8095 0.7510 0.7604 303,162 -0.05(-6.12%)
Jan 04, 2023 0.7500 0.8300 0.7501 0.8100 914,030 +0.01(+1.25%)
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.