Indicators

Ensysce Biosciences Inc (NQ: ENSC )

0.6240 -0.0060 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	264.00	273.60	256.80	264.00	2,132	+0.00(+0.00%)
Apr 28, 2022	244.80	270.00	240.00	264.00	3,183	+16.80(+6.80%)
Apr 27, 2022	249.60	250.80	240.00	247.20	1,576	-2.40(-0.96%)
Apr 26, 2022	256.80	256.80	240.00	249.60	2,325	+0.00(+0.00%)
Apr 25, 2022	254.40	256.80	244.80	249.60	1,829	-4.80(-1.89%)
Apr 22, 2022	256.80	259.20	249.60	254.40	1,670	-9.60(-3.64%)
Apr 21, 2022	252.00	268.78	249.60	264.00	3,588	+14.40(+5.77%)
Apr 20, 2022	256.80	256.80	247.20	249.60	1,603	-7.20(-2.80%)
Apr 19, 2022	247.20	278.40	237.79	256.80	6,222	+2.40(+0.94%)
Apr 18, 2022	252.00	268.80	242.40	254.40	3,103	-2.40(-0.93%)
Apr 14, 2022	276.00	276.00	254.40	256.80	2,996	-24.00(-8.55%)
Apr 13, 2022	259.20	295.20	254.40	280.80	5,300	+21.60(+8.33%)
Apr 12, 2022	266.40	271.20	252.00	259.20	4,559	-21.60(-7.69%)
Apr 11, 2022	264.00	307.20	249.60	280.80	8,696	+9.60(+3.54%)
Apr 08, 2022	336.00	338.38	267.60	271.20	14,285	-67.20(-19.86%)
Apr 07, 2022	343.20	355.20	301.20	338.40	13,695	-7.20(-2.08%)
Apr 06, 2022	343.20	396.00	273.60	345.60	47,756	+26.40(+8.27%)
Apr 05, 2022	273.60	331.20	264.00	319.20	10,726	+50.40(+18.75%)
Apr 04, 2022	266.40	280.80	259.20	268.80	1,920	+7.20(+2.75%)

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.