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

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
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 (%)
May 31, 2023 2.360 2.390 2.280 2.370 49,083 +0.01(+0.42%)
May 30, 2023 2.330 2.381 2.290 2.360 47,825 +0.04(+1.72%)
May 26, 2023 2.340 2.400 2.310 2.320 28,495 -0.05(-2.11%)
May 25, 2023 2.450 2.450 2.290 2.370 70,035 -0.06(-2.47%)
May 24, 2023 2.540 2.552 2.350 2.430 116,482 -0.14(-5.45%)
May 23, 2023 2.580 2.649 2.550 2.570 49,222 -0.08(-3.02%)
May 22, 2023 2.670 2.700 2.560 2.650 94,743 -0.07(-2.57%)
May 19, 2023 2.780 2.840 2.600 2.720 93,289 -0.02(-0.73%)
May 18, 2023 2.880 2.890 2.720 2.740 99,087 -0.16(-5.52%)
May 17, 2023 2.940 3.049 2.830 2.900 172,525 -0.07(-2.36%)
May 16, 2023 3.090 3.090 2.880 2.970 86,279 -0.11(-3.57%)
May 15, 2023 3.050 3.140 2.820 3.080 295,941 -0.07(-2.22%)
May 12, 2023 3.200 3.280 3.100 3.150 155,269 -0.05(-1.56%)
May 11, 2023 3.510 3.580 3.100 3.200 804,689 -0.33(-9.35%)
May 10, 2023 3.670 4.230 3.350 3.530 2,494,647 -0.58(-14.11%)
May 09, 2023 6.590 7.200 3.815 4.110 27,716,408 +0.67(+19.48%)
May 08, 2023 3.440 3.559 3.300 3.440 106,035 +0.05(+1.47%)
May 05, 2023 3.500 3.587 3.300 3.390 64,613 -0.11(-3.14%)
May 04, 2023 3.680 3.818 3.500 3.500 23,569 -0.22(-5.91%)
May 03, 2023 3.520 3.980 3.420 3.720 109,249 +0.13(+3.62%)
May 02, 2023 3.650 3.740 3.500 3.590 60,963 -0.09(-2.45%)
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.