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

Ensysce Biosciences Inc (NQ: ENSC )

0.6300 +0.0200 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 29, 2021 544.80 555.58 519.60 528.00 791 -19.20(-3.51%)
Oct 28, 2021 535.20 552.00 525.60 547.20 468 +21.60(+4.11%)
Oct 27, 2021 554.40 559.20 518.40 525.60 1,383 -43.20(-7.59%)
Oct 26, 2021 540.00 568.80 7,233 +45.60(+8.72%)
Oct 25, 2021 532.80 542.40 506.40 523.20 1,548 -12.00(-2.24%)
Oct 22, 2021 583.20 586.80 535.20 535.20 2,227 -50.40(-8.61%)
Oct 21, 2021 595.20 614.40 576.00 585.60 1,133 -7.20(-1.21%)
Oct 20, 2021 583.20 619.20 583.20 592.80 1,184 +7.20(+1.23%)
Oct 19, 2021 573.60 607.20 568.80 585.60 906 +4.80(+0.83%)
Oct 18, 2021 566.40 602.40 566.40 580.80 1,065 +12.00(+2.11%)
Oct 15, 2021 604.80 619.20 564.00 568.80 1,754 -26.40(-4.44%)
Oct 14, 2021 626.40 684.00 578.40 595.20 5,741 +7.20(+1.22%)
Oct 13, 2021 595.20 604.80 578.40 588.00 1,248 +0.00(+0.00%)
Oct 12, 2021 595.20 609.60 559.20 588.00 1,873 +24.00(+4.26%)
Oct 11, 2021 568.80 590.40 564.00 564.00 727 -4.80(-0.84%)
Oct 08, 2021 588.00 631.20 564.00 568.80 784 -28.80(-4.82%)
Oct 07, 2021 590.40 624.00 588.00 597.60 1,074 -7.20(-1.19%)
Oct 06, 2021 549.60 604.80 535.20 604.80 1,696 +43.20(+7.69%)
Oct 05, 2021 604.80 622.22 549.60 561.60 2,334 -31.20(-5.26%)
Oct 04, 2021 693.60 696.00 588.02 592.80 3,277 -96.00(-13.94%)
Oct 01, 2021 734.40 736.80 674.40 688.80 2,864 -38.40(-5.28%)
Sep 30, 2021 748.80 749.42 717.60 727.20 1,867 -33.60(-4.42%)
Sep 29, 2021 873.60 876.00 736.80 760.80 4,135 -81.60(-9.69%)
Sep 28, 2021 940.80 957.60 818.40 842.40 3,513 -108.00(-11.36%)
Sep 27, 2021 1001 1044 931.20 950.40 6,444 -127.20(-11.80%)
Sep 24, 2021 1152 1241 1008 1078 9,881 -48.00(-4.26%)
Sep 23, 2021 988.80 1337 895.20 1126 53,153 +91.20(+8.82%)
Sep 22, 2021 936.00 1075 892.80 1034 12,426 -57.60(-5.27%)
Sep 21, 2021 734.40 1147 734.40 1092 56,702 +355.20(+48.21%)
Sep 20, 2021 722.40 804.00 722.40 736.80 1,047 +28.80(+4.07%)
Sep 17, 2021 748.80 878.40 708.00 708.00 3,377 -38.40(-5.14%)
Sep 16, 2021 734.40 775.20 734.40 746.40 452 +9.60(+1.30%)
Sep 15, 2021 758.40 784.80 724.80 736.80 366 -19.20(-2.54%)
Sep 14, 2021 780.00 813.60 732.00 756.00 641 -40.80(-5.12%)
Sep 13, 2021 840.00 859.20 767.23 796.80 693 -43.20(-5.14%)
Sep 10, 2021 842.40 873.60 835.20 840.00 441 -12.00(-1.41%)
Sep 09, 2021 840.00 878.40 828.00 852.00 611 -12.00(-1.39%)
Sep 08, 2021 909.60 921.60 830.40 864.00 1,615 -43.20(-4.76%)
Sep 07, 2021 835.20 955.20 813.84 907.20 3,388 +100.80(+12.50%)
Sep 03, 2021 772.80 820.80 760.80 806.40 1,627 +43.68(+5.73%)
Sep 02, 2021 748.80 772.80 748.80 762.72 688 +16.32(+2.19%)
Sep 01, 2021 775.20 780.00 736.80 746.40 856 -12.00(-1.58%)
Aug 31, 2021 732.00 787.20 727.20 758.40 1,834 +21.60(+2.93%)
Aug 30, 2021 732.00 763.20 728.40 736.80 841 -7.20(-0.97%)
Aug 27, 2021 736.80 782.40 722.40 744.00 1,315 +4.80(+0.65%)
Aug 26, 2021 763.20 816.00 729.60 739.20 1,748 -31.20(-4.05%)
Aug 25, 2021 760.80 801.60 748.80 770.40 1,888 +7.20(+0.94%)
Aug 24, 2021 746.40 787.20 736.80 763.20 1,778 +4.80(+0.63%)
Aug 23, 2021 732.00 787.20 708.00 758.40 1,663 -24.00(-3.07%)
Aug 20, 2021 777.60 840.00 744.00 782.40 5,822 -136.80(-14.88%)
Aug 19, 2021 760.80 1310 756.00 919.20 137,166 +168.00(+22.36%)
Aug 18, 2021 799.20 856.80 741.60 751.20 2,722 -76.80(-9.28%)
Aug 17, 2021 691.20 868.80 670.80 828.00 10,975 +132.00(+18.97%)
Aug 16, 2021 784.80 784.80 676.80 696.00 1,948 -91.20(-11.59%)
Aug 13, 2021 770.40 828.00 728.40 787.20 2,463 -45.60(-5.48%)
Aug 12, 2021 866.40 882.96 823.20 832.80 1,456 -33.60(-3.88%)
Aug 11, 2021 921.60 926.16 832.80 866.40 2,240 -45.60(-5.00%)
Aug 10, 2021 996.00 1015 863.47 912.00 3,354 -79.20(-7.99%)
Aug 09, 2021 1008 1020 981.84 991.20 2,411 -28.80(-2.82%)
Aug 06, 2021 1032 1051 988.80 1020 4,684 -72.00(-6.59%)
Aug 05, 2021 1346 1404 1013 1092 88,427 +110.40(+11.25%)
Aug 04, 2021 1147 1152 972.00 981.60 6,601 -170.40(-14.79%)
Aug 03, 2021 1306 1368 1106 1152 9,276 -153.60(-11.76%)
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.