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

Ensysce Biosciences Inc (NQ: ENSC )

0.5842 +0.0375 (+6.86%)
Streaming Delayed Price Updated: 3:58 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 (%)
Jan 31, 2022 415.20 417.60 959 +16.80(+4.19%)
Jan 28, 2022 388.80 408.00 374.40 400.80 1,023 +4.80(+1.21%)
Jan 27, 2022 439.20 463.20 396.00 396.00 1,417 -40.80(-9.34%)
Jan 26, 2022 516.00 516.00 420.00 436.80 2,919 -55.20(-11.22%)
Jan 25, 2022 554.40 563.98 487.20 492.00 2,124 -62.40(-11.26%)
Jan 24, 2022 525.60 559.20 484.80 554.40 1,800 -19.20(-3.35%)
Jan 21, 2022 657.60 657.60 566.40 573.60 2,250 -96.00(-14.34%)
Jan 20, 2022 746.40 789.60 669.60 669.60 2,256 -74.40(-10.00%)
Jan 19, 2022 734.40 816.00 734.40 744.00 4,763 -86.40(-10.40%)
Jan 18, 2022 760.80 856.80 724.80 830.40 4,014 +43.20(+5.49%)
Jan 14, 2022 787.20 0 -40.80(-4.93%)
Jan 13, 2022 765.60 839.98 746.40 828.00 2,889 +48.00(+6.15%)
Jan 12, 2022 864.00 876.00 770.40 780.00 3,050 -81.60(-9.47%)
Jan 11, 2022 909.60 948.00 856.99 861.60 2,983 -21.60(-2.45%)
Jan 10, 2022 969.60 984.00 840.00 883.20 5,597 -74.40(-7.77%)
Jan 07, 2022 1102 1128 938.40 957.60 7,413 -182.40(-16.00%)
Jan 06, 2022 952.80 1210 926.40 1140 86,389 +175.20(+18.16%)
Jan 05, 2022 976.80 1066 938.40 964.80 3,914 -14.40(-1.47%)
Jan 04, 2022 1075 1121 960.00 979.20 8,273 -50.40(-4.90%)
Jan 03, 2022 1130 1171 986.40 1030 11,543 -98.40(-8.72%)
Dec 31, 2021 1059 1214 1048 1128 16,139 +67.20(+6.33%)
Dec 30, 2021 1034 1133 1015 1061 10,170 +4.80(+0.45%)
Dec 29, 2021 1049 1135 996.00 1056 10,512 -7.20(-0.68%)
Dec 28, 2021 998.40 1229 940.80 1063 35,805 +84.00(+8.58%)
Dec 27, 2021 1085 1162 950.40 979.20 13,619 -249.60(-20.31%)
Dec 23, 2021 1386 1680 1167 1229 236,495 +67.20(+5.79%)
Dec 22, 2021 753.60 1490 732.00 1162 72,793 +384.00(+49.38%)
Dec 21, 2021 717.60 777.60 686.40 777.60 4,190 +84.00(+12.11%)
Dec 20, 2021 710.40 811.20 676.80 693.60 5,063 -16.80(-2.36%)
Dec 17, 2021 756.00 842.40 672.00 710.40 7,365 -74.40(-9.48%)
Dec 16, 2021 967.20 972.00 756.00 784.80 6,707 -201.60(-20.44%)
Dec 15, 2021 868.80 1020 825.60 986.40 20,788 +146.40(+17.43%)
Dec 14, 2021 838.20 894.82 700.80 840.00 7,849 -31.20(-3.58%)
Dec 13, 2021 1022 1176 871.20 871.20 13,995 -192.00(-18.06%)
Dec 10, 2021 1044 1279 914.40 1063 57,350 -129.60(-10.87%)
Dec 09, 2021 1298 1505 1073 1193 488,387 +477.60(+66.78%)
Dec 08, 2021 547.20 763.20 511.20 715.20 96,120 -50.40(-6.58%)
Dec 07, 2021 331.20 844.78 326.40 765.60 611,293 +441.60(+136.30%)
Dec 06, 2021 300.00 352.80 300.00 324.00 790 +24.00(+8.00%)
Dec 03, 2021 338.40 350.40 300.00 300.00 580 -31.20(-9.42%)
Dec 02, 2021 343.20 352.80 331.20 331.20 544 -21.60(-6.12%)
Dec 01, 2021 381.60 386.40 350.40 352.80 456 -26.40(-6.96%)
Nov 30, 2021 412.80 412.80 388.80 379.20 556 -2.40(-0.63%)
Nov 29, 2021 386.40 410.30 379.20 381.60 478 +2.40(+0.63%)
Nov 26, 2021 408.00 412.82 379.20 379.20 501 -28.80(-7.06%)
Nov 24, 2021 391.20 408.00 369.60 408.00 876 +14.40(+3.66%)
Nov 23, 2021 338.40 400.80 336.19 393.60 2,836 +60.00(+17.99%)
Nov 22, 2021 379.20 381.84 328.80 333.60 1,170 -46.80(-12.30%)
Nov 19, 2021 396.00 400.80 379.20 380.40 896 -18.00(-4.52%)
Nov 18, 2021 427.20 405.60 396.00 398.40 1,608 -32.40(-7.52%)
Nov 17, 2021 391.20 436.80 384.00 430.80 8,826 +67.20(+18.48%)
Nov 16, 2021 482.40 490.20 362.40 363.60 3,976 -150.00(-29.21%)
Nov 15, 2021 535.20 535.20 496.80 513.60 967 -16.80(-3.17%)
Nov 12, 2021 535.20 542.40 528.00 530.40 226 -12.00(-2.21%)
Nov 11, 2021 535.20 551.98 523.20 542.40 271 +16.80(+3.20%)
Nov 10, 2021 537.60 525.60 425 +0.00(+0.00%)
Nov 09, 2021 532.80 542.40 523.20 525.60 405 -9.60(-1.79%)
Nov 08, 2021 547.20 547.20 532.82 535.20 254 -4.80(-0.89%)
Nov 05, 2021 535.20 557.06 535.20 540.00 521 -12.00(-2.17%)
Nov 04, 2021 544.80 552.00 523.20 552.00 797 +12.00(+2.22%)
Nov 03, 2021 530.40 550.99 518.40 540.00 434 +12.00(+2.27%)
Nov 02, 2021 540.00 540.36 516.00 528.00 596 -19.20(-3.51%)
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.