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

Ensysce Biosciences Inc (NQ: ENSC )

0.5240 -0.0175 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2021 748.80 749.42 717.60 727.20 1,867 -33.60(-4.42%)
Sep 29, 2021 873.60 876.00 736.80 760.80 4,135 -81.60(-9.69%)
Sep 28, 2021 940.80 957.60 818.40 842.40 3,513 -108.00(-11.36%)
Sep 27, 2021 1001 1044 931.20 950.40 6,444 -127.20(-11.80%)
Sep 24, 2021 1152 1241 1008 1078 9,881 -48.00(-4.26%)
Sep 23, 2021 988.80 1337 895.20 1126 53,153 +91.20(+8.82%)
Sep 22, 2021 936.00 1075 892.80 1034 12,426 -57.60(-5.27%)
Sep 21, 2021 734.40 1147 734.40 1092 56,702 +355.20(+48.21%)
Sep 20, 2021 722.40 804.00 722.40 736.80 1,047 +28.80(+4.07%)
Sep 17, 2021 748.80 878.40 708.00 708.00 3,377 -38.40(-5.14%)
Sep 16, 2021 734.40 775.20 734.40 746.40 452 +9.60(+1.30%)
Sep 15, 2021 758.40 784.80 724.80 736.80 366 -19.20(-2.54%)
Sep 14, 2021 780.00 813.60 732.00 756.00 641 -40.80(-5.12%)
Sep 13, 2021 840.00 859.20 767.23 796.80 693 -43.20(-5.14%)
Sep 10, 2021 842.40 873.60 835.20 840.00 441 -12.00(-1.41%)
Sep 09, 2021 840.00 878.40 828.00 852.00 611 -12.00(-1.39%)
Sep 08, 2021 909.60 921.60 830.40 864.00 1,615 -43.20(-4.76%)
Sep 07, 2021 835.20 955.20 813.84 907.20 3,388 +100.80(+12.50%)
Sep 03, 2021 772.80 820.80 760.80 806.40 1,627 +43.68(+5.73%)
Sep 02, 2021 748.80 772.80 748.80 762.72 688 +16.32(+2.19%)
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.