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

Ensysce Biosciences Inc (NQ: ENSC )

0.5728 +0.0068 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2023 1.950 1.948 1.840 1.850 18,346 +0.01(+0.54%)
Aug 30, 2023 1.950 1.950 1.830 1.840 25,705 +0.00(+0.00%)
Aug 29, 2023 1.900 1.930 1.821 1.840 30,053 -0.02(-1.08%)
Aug 28, 2023 1.840 1.900 1.810 1.860 35,727 -0.02(-1.06%)
Aug 25, 2023 1.900 1.930 1.850 1.880 17,691 -0.06(-3.09%)
Aug 24, 2023 1.950 1.960 1.850 1.940 29,810 +0.03(+1.57%)
Aug 23, 2023 1.890 1.970 1.840 1.910 36,103 +0.00(+0.00%)
Aug 22, 2023 1.950 2.000 1.890 1.910 31,637 -0.04(-2.05%)
Aug 21, 2023 2.010 2.010 1.926 1.950 18,388 -0.03(-1.52%)
Aug 18, 2023 1.910 2.050 1.868 1.980 78,222 +0.02(+1.02%)
Aug 17, 2023 1.924 1.980 1.920 1.960 13,984 +0.00(+0.00%)
Aug 16, 2023 1.920 2.000 1.870 1.960 42,067 +0.01(+0.51%)
Aug 15, 2023 2.000 2.000 1.900 1.950 24,565 -0.03(-1.52%)
Aug 14, 2023 1.910 1.980 1.900 1.980 17,669 +0.08(+4.21%)
Aug 11, 2023 1.990 2.050 1.890 1.900 35,460 -0.06(-3.06%)
Aug 10, 2023 1.990 1.990 1.908 1.960 13,448 +0.05(+2.62%)
Aug 09, 2023 1.870 1.970 1.870 1.910 39,747 +0.02(+1.06%)
Aug 08, 2023 1.880 1.930 1.860 1.890 175,454 +0.01(+0.80%)
Aug 07, 2023 1.860 1.930 1.840 1.875 48,351 -0.02(-1.32%)
Aug 04, 2023 1.930 1.990 1.880 1.900 28,402 -0.05(-2.56%)
Aug 03, 2023 1.950 1.960 1.870 1.950 43,965 +0.00(+0.00%)
Aug 02, 2023 2.020 2.069 1.870 1.950 74,563 -0.12(-5.80%)
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.