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 (%)
Dec 30, 2022 7.560 9.720 7.560 8.699 83,635 +1.26(+16.90%)
Dec 29, 2022 7.560 7.560 7.081 7.441 32,284 +0.05(+0.67%)
Dec 28, 2022 8.400 8.832 7.228 7.392 24,160 -1.30(-14.96%)
Dec 27, 2022 8.652 8.760 8.400 8.693 8,130 +0.05(+0.60%)
Dec 23, 2022 9.120 9.120 7.708 8.641 35,558 -0.06(-0.68%)
Dec 22, 2022 9.360 9.407 8.459 8.700 41,904 -0.55(-5.91%)
Dec 21, 2022 9.480 9.840 9.120 9.246 23,936 -0.23(-2.47%)
Dec 20, 2022 10.44 10.56 9.146 9.480 48,286 -1.32(-12.22%)
Dec 19, 2022 11.88 12.24 9.000 10.80 148,864 -0.62(-5.40%)
Dec 16, 2022 10.62 12.72 10.62 11.42 63,458 +0.43(+3.88%)
Dec 15, 2022 10.74 11.09 10.20 10.99 20,958 +0.37(+3.47%)
Dec 14, 2022 11.15 11.16 9.860 10.62 58,462 -0.30(-2.74%)
Dec 13, 2022 12.36 12.72 10.80 10.92 93,032 -1.44(-11.64%)
Dec 12, 2022 13.44 13.56 12.12 12.36 96,751 -2.04(-14.17%)
Dec 09, 2022 12.84 15.00 12.60 14.40 282,203 +2.52(+21.21%)
Dec 08, 2022 12.60 12.60 11.58 11.88 100,873 -0.60(-4.81%)
Dec 07, 2022 13.08 13.44 12.00 12.48 337,525 -14.28(-53.36%)
Dec 06, 2022 25.80 27.24 23.16 26.76 60,707 -0.48(-1.76%)
Dec 05, 2022 29.16 29.52 24.24 27.24 497,308 +1.44(+5.58%)
Dec 02, 2022 28.32 29.52 25.08 25.80 41,841 -3.84(-12.96%)
Dec 01, 2022 36.00 37.32 29.16 29.64 67,743 -5.16(-14.83%)
Nov 30, 2022 33.12 36.12 31.92 34.80 42,356 +0.96(+2.84%)
Nov 29, 2022 36.12 38.52 33.00 33.84 34,978 -1.32(-3.75%)
Nov 28, 2022 40.56 45.60 33.36 35.16 79,643 -5.88(-14.33%)
Nov 25, 2022 38.88 56.52 38.04 41.04 384,272 +3.24(+8.57%)
Nov 23, 2022 31.56 40.56 30.12 37.80 81,130 +6.12(+19.32%)
Nov 22, 2022 27.96 33.00 26.95 31.68 54,860 +2.64(+9.09%)
Nov 21, 2022 24.96 29.88 24.12 29.04 206,018 +4.44(+18.05%)
Nov 18, 2022 29.28 29.52 24.00 24.60 71,258 -5.88(-19.29%)
Nov 17, 2022 30.72 40.80 27.54 30.48 568,942 -3.00(-8.96%)
Nov 16, 2022 24.48 40.08 24.36 33.48 522,325 +7.56(+29.17%)
Nov 15, 2022 27.60 28.08 23.88 25.92 59,284 -2.52(-8.86%)
Nov 14, 2022 25.44 30.60 24.84 28.44 753,485 +5.28(+22.80%)
Nov 11, 2022 24.84 25.68 22.80 23.16 8,860 -1.44(-5.85%)
Nov 10, 2022 25.92 26.52 24.48 24.60 8,308 -0.12(-0.49%)
Nov 09, 2022 25.44 25.80 24.00 24.72 10,294 -1.32(-5.07%)
Nov 08, 2022 29.52 29.52 25.92 26.04 12,271 -2.52(-8.82%)
Nov 07, 2022 32.76 33.36 28.32 28.56 11,476 -4.20(-12.82%)
Nov 04, 2022 32.64 33.60 31.68 32.76 7,846 -0.24(-0.73%)
Nov 03, 2022 33.60 34.20 31.92 33.00 9,062 -1.08(-3.17%)
Nov 02, 2022 38.76 39.36 33.96 34.08 20,618 -6.00(-14.97%)
Nov 01, 2022 37.92 42.36 34.56 40.08 73,327 +1.32(+3.41%)
Oct 31, 2022 45.48 45.60 37.44 38.76 300,848 -7.80(-16.75%)
Oct 28, 2022 41.04 48.84 39.48 46.56 81,180 -5.74(-10.97%)
Oct 27, 2022 48.00 52.80 43.25 52.30 38,646 +4.70(+9.88%)
Oct 26, 2022 60.72 62.40 44.52 47.59 143,770 -2.45(-4.89%)
Oct 25, 2022 45.60 50.28 42.72 50.04 18,654 +5.76(+13.01%)
Oct 24, 2022 48.00 49.13 43.20 44.28 3,960 -3.12(-6.58%)
Oct 21, 2022 47.74 47.98 41.23 47.40 7,551 +1.39(+3.03%)
Oct 20, 2022 51.60 51.60 45.58 46.01 8,297 -3.91(-7.84%)
Oct 19, 2022 59.74 59.74 49.92 49.92 15,881 -6.96(-12.24%)
Oct 18, 2022 55.32 63.60 48.58 56.88 32,210 +4.08(+7.73%)
Oct 17, 2022 49.75 53.62 48.00 52.80 3,686 +3.12(+6.28%)
Oct 14, 2022 49.20 51.58 47.40 49.68 1,078 +0.05(+0.10%)
Oct 13, 2022 49.39 52.32 46.78 49.63 1,502 -1.68(-3.27%)
Oct 12, 2022 55.20 55.20 48.72 51.31 793 -1.37(-2.60%)
Oct 11, 2022 58.80 58.80 50.40 52.68 1,397 +1.08(+2.09%)
Oct 10, 2022 54.00 55.20 50.40 51.60 838 -1.20(-2.27%)
Oct 07, 2022 55.20 55.44 50.40 52.80 1,087 -1.42(-2.61%)
Oct 06, 2022 54.60 56.40 53.06 54.22 1,389 +0.70(+1.30%)
Oct 05, 2022 56.30 56.40 53.04 53.52 1,626 -0.50(-0.93%)
Oct 04, 2022 59.35 59.50 53.16 54.02 1,777 -1.37(-2.47%)
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.