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

Ensysce Biosciences Inc (NQ: ENSC )

0.6644 -0.0151 (-2.22%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 16, 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 (%)
Jun 30, 2023 1.770 1.938 1.760 1.800 77,400 +0.03(+1.69%)
Jun 29, 2023 1.830 1.830 1.750 1.770 22,811 -0.04(-2.21%)
Jun 28, 2023 1.910 1.920 1.770 1.810 113,866 -0.13(-6.70%)
Jun 27, 2023 1.920 1.983 1.900 1.940 49,676 +0.00(+0.00%)
Jun 26, 2023 2.020 2.110 1.880 1.940 45,217 -0.08(-3.96%)
Jun 23, 2023 2.070 2.150 2.010 2.020 50,268 -0.09(-4.27%)
Jun 22, 2023 2.170 2.170 2.060 2.110 45,453 -0.07(-3.21%)
Jun 21, 2023 2.290 2.290 2.160 2.180 55,081 -0.11(-4.80%)
Jun 20, 2023 2.370 2.370 2.260 2.290 40,945 -0.08(-3.38%)
Jun 16, 2023 2.380 2.540 2.312 2.370 95,998 -0.01(-0.42%)
Jun 15, 2023 2.350 2.380 2.310 2.380 32,206 +0.03(+1.28%)
Jun 14, 2023 2.370 2.420 2.350 2.350 65,517 +0.03(+1.29%)
Jun 13, 2023 2.350 2.370 2.300 2.320 40,466 -0.01(-0.43%)
Jun 12, 2023 2.310 2.372 2.260 2.330 25,075 +0.03(+1.31%)
Jun 09, 2023 2.320 2.420 2.260 2.300 41,144 -0.02(-0.87%)
Jun 08, 2023 2.360 2.400 2.300 2.320 35,142 -0.05(-2.11%)
Jun 07, 2023 2.340 2.450 2.340 2.370 58,165 +0.04(+1.72%)
Jun 06, 2023 2.350 2.380 2.290 2.330 39,734 -0.02(-0.85%)
Jun 05, 2023 2.360 2.420 2.330 2.350 39,434 -0.01(-0.42%)
Jun 02, 2023 2.400 2.458 2.340 2.360 35,452 -0.05(-2.07%)
Jun 01, 2023 2.380 2.440 2.300 2.410 34,505 +0.04(+1.69%)
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%)
May 01, 2023 3.550 3.700 3.500 3.680 28,779 -0.07(-1.87%)
Apr 28, 2023 3.870 3.870 3.500 3.750 68,572 -0.15(-3.85%)
Apr 27, 2023 3.800 3.920 3.640 3.900 29,799 +0.07(+1.83%)
Apr 26, 2023 3.680 3.850 3.600 3.830 39,201 +0.16(+4.36%)
Apr 25, 2023 3.530 3.700 3.510 3.670 25,921 +0.14(+3.93%)
Apr 24, 2023 3.670 3.840 3.350 3.531 124,589 -0.14(-3.78%)
Apr 21, 2023 3.860 3.940 3.606 3.670 109,129 -0.43(-10.49%)
Apr 20, 2023 4.690 4.780 3.990 4.100 197,694 -0.54(-11.58%)
Apr 19, 2023 4.190 5.959 4.170 4.637 4,429,539 +0.37(+8.60%)
Apr 18, 2023 4.730 4.730 4.240 4.270 77,920 -0.41(-8.76%)
Apr 17, 2023 4.020 4.970 3.958 4.680 401,723 +0.69(+17.26%)
Apr 14, 2023 3.820 4.150 3.700 3.991 155,009 +0.16(+4.21%)
Apr 13, 2023 3.720 3.950 3.670 3.830 63,221 +0.09(+2.36%)
Apr 12, 2023 3.570 3.880 3.500 3.742 198,391 +0.12(+3.36%)
Apr 11, 2023 3.620 3.740 3.510 3.620 113,780 +0.04(+1.12%)
Apr 10, 2023 3.570 3.590 3.350 3.580 78,383 +0.04(+1.13%)
Apr 06, 2023 3.370 4.022 3.230 3.540 358,940 +0.14(+4.12%)
Apr 05, 2023 3.620 4.130 3.300 3.400 293,351 -0.21(-5.82%)
Apr 04, 2023 4.580 4.700 3.370 3.610 214,178 -1.09(-23.19%)
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.