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

Ensysce Biosciences Inc (NQ: ENSC )

0.5802 +0.0302 (+5.49%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.7900 1.490 0.7900 1.140 4,080,092 +0.33(+40.05%)
Nov 29, 2023 0.8000 0.8140 0.7650 0.8140 87,468 -0.01(-0.61%)
Nov 28, 2023 0.9121 0.9156 0.7701 0.8190 334,573 -0.02(-2.62%)
Nov 27, 2023 0.8800 0.8800 0.8319 0.8410 16,955 -0.04(-4.43%)
Nov 24, 2023 0.8410 0.8905 0.8390 0.8800 40,711 +0.01(+0.92%)
Nov 22, 2023 0.8300 0.8720 0.8200 0.8720 24,943 +0.01(+1.40%)
Nov 21, 2023 0.8600 0.8800 0.8300 0.8600 59,357 -0.04(-4.43%)
Nov 20, 2023 0.9000 0.9200 0.8600 0.8999 34,656 -0.01(-0.56%)
Nov 17, 2023 0.9118 0.9400 0.9050 0.9050 40,581 -0.03(-3.72%)
Nov 16, 2023 0.9500 0.9898 0.9012 0.9400 341,719 +0.06(+6.56%)
Nov 15, 2023 0.8600 0.9000 0.8310 0.8821 20,326 +0.03(+3.15%)
Nov 14, 2023 0.8100 0.8952 0.8002 0.8552 20,690 +0.02(+2.60%)
Nov 13, 2023 0.8500 0.8600 0.8201 0.8335 19,633 +0.03(+4.19%)
Nov 10, 2023 0.8500 0.8540 0.8000 0.8000 49,179 -0.05(-5.89%)
Nov 09, 2023 0.8827 0.9650 0.8501 0.8501 17,402 -0.06(-6.58%)
Nov 08, 2023 0.9576 1.040 0.8819 0.9100 73,183 -0.04(-4.21%)
Nov 07, 2023 1.120 1.130 0.9174 0.9500 65,506 -0.11(-10.38%)
Nov 06, 2023 1.000 1.100 0.9093 1.060 117,025 +0.07(+7.07%)
Nov 03, 2023 0.9400 1.010 0.9364 0.9900 38,596 +0.07(+7.19%)
Nov 02, 2023 0.8800 0.9500 0.8800 0.9236 22,513 +0.04(+4.53%)
Nov 01, 2023 0.9440 0.9699 0.8800 0.8836 19,587 -0.04(-4.07%)
Oct 31, 2023 0.8800 0.9800 0.8706 0.9211 15,510 +0.02(+2.34%)
Oct 30, 2023 1.020 1.040 0.8100 0.9000 111,574 -0.12(-11.76%)
Oct 27, 2023 1.050 1.093 1.000 1.020 41,810 -0.05(-4.67%)
Oct 26, 2023 1.070 1.210 1.000 1.070 62,412 -0.06(-5.31%)
Oct 25, 2023 1.210 1.220 1.050 1.130 93,396 -0.05(-4.24%)
Oct 24, 2023 1.290 1.290 1.142 1.180 46,272 -0.09(-7.09%)
Oct 23, 2023 1.350 1.420 1.200 1.270 72,286 +0.02(+1.60%)
Oct 20, 2023 1.600 1.600 1.110 1.250 207,171 -0.30(-19.35%)
Oct 19, 2023 1.680 1.680 1.535 1.550 89,445 -0.18(-10.14%)
Oct 18, 2023 1.680 1.750 1.680 1.725 150,752 +0.10(+6.48%)
Oct 17, 2023 1.710 1.755 1.600 1.620 230,203 -0.21(-11.72%)
Oct 16, 2023 1.630 1.850 1.550 1.835 1,497,622 +0.40(+27.43%)
Oct 13, 2023 1.340 1.530 1.300 1.440 462,466 +0.10(+7.46%)
Oct 12, 2023 1.300 1.340 1.157 1.340 78,402 +0.13(+10.74%)
Oct 11, 2023 1.260 1.260 1.150 1.210 18,992 +0.04(+3.86%)
Oct 10, 2023 1.150 1.198 1.123 1.165 15,726 +0.04(+3.10%)
Oct 09, 2023 1.140 1.145 1.100 1.130 18,302 +0.05(+4.63%)
Oct 06, 2023 1.170 1.170 1.010 1.080 53,483 -0.02(-1.82%)
Oct 05, 2023 1.210 1.230 1.040 1.100 98,520 -0.11(-9.17%)
Oct 04, 2023 1.290 1.290 1.210 1.211 4,388 -0.05(-3.89%)
Oct 03, 2023 1.320 1.320 1.245 1.260 20,273 -0.07(-5.26%)
Oct 02, 2023 1.350 1.390 1.330 1.330 13,583 -0.05(-3.62%)
Sep 29, 2023 1.390 1.410 1.370 1.380 5,720 +0.02(+1.47%)
Sep 28, 2023 1.430 1.430 1.284 1.360 41,290 -0.07(-4.90%)
Sep 27, 2023 1.460 1.500 1.410 1.430 17,347 -0.06(-4.03%)
Sep 26, 2023 1.410 1.570 1.410 1.490 47,449 +0.04(+2.76%)
Sep 25, 2023 1.510 1.520 1.450 1.450 10,294 -0.07(-4.61%)
Sep 22, 2023 1.570 1.580 1.500 1.520 25,464 -0.07(-4.40%)
Sep 21, 2023 1.670 1.680 1.490 1.590 47,223 -0.08(-4.79%)
Sep 20, 2023 1.700 1.700 1.600 1.670 13,952 +0.03(+1.83%)
Sep 19, 2023 1.800 1.800 1.615 1.640 23,546 -0.08(-4.65%)
Sep 18, 2023 1.730 1.770 1.710 1.720 6,254 -0.03(-1.71%)
Sep 15, 2023 1.760 1.785 1.700 1.750 43,041 -0.01(-0.57%)
Sep 14, 2023 1.810 1.870 1.760 1.760 28,629 -0.08(-4.35%)
Sep 13, 2023 1.880 1.890 1.786 1.840 13,906 -0.01(-0.54%)
Sep 12, 2023 1.820 1.860 1.770 1.850 19,957 -0.01(-0.54%)
Sep 11, 2023 1.800 1.860 1.740 1.860 30,001 +0.04(+2.20%)
Sep 08, 2023 1.890 1.890 1.754 1.820 22,219 -0.07(-3.70%)
Sep 07, 2023 1.900 1.900 1.750 1.890 55,656 +0.07(+3.85%)
Sep 06, 2023 1.820 1.850 1.774 1.820 13,269 -0.01(-0.55%)
Sep 05, 2023 1.840 1.870 1.760 1.830 28,065 +0.03(+1.67%)
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.