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 (%)
Sep 30, 2022 54.05 55.66 50.88 51.60 1,672 -4.80(-8.51%)
Sep 29, 2022 60.00 60.00 51.91 56.40 1,162 -1.20(-2.08%)
Sep 28, 2022 64.80 65.64 54.72 57.60 3,759 -3.31(-5.44%)
Sep 27, 2022 55.20 64.80 53.64 60.91 5,753 +7.25(+13.51%)
Sep 26, 2022 52.80 57.58 50.40 53.66 3,479 +0.89(+1.68%)
Sep 23, 2022 48.46 55.20 48.12 52.78 2,560 -0.86(-1.61%)
Sep 22, 2022 55.20 55.92 46.08 53.64 4,800 -3.38(-5.93%)
Sep 21, 2022 60.24 62.14 56.40 57.02 3,066 -2.98(-4.96%)
Sep 20, 2022 67.20 67.82 59.76 60.00 6,207 -5.86(-8.89%)
Sep 19, 2022 76.80 76.80 62.40 65.86 7,061 -9.22(-12.28%)
Sep 16, 2022 83.76 83.76 63.62 75.07 12,944 -7.70(-9.31%)
Sep 15, 2022 91.20 93.31 80.57 82.78 8,908 -3.62(-4.19%)
Sep 14, 2022 102.84 108.00 84.17 86.40 25,732 -12.74(-12.85%)
Sep 13, 2022 82.85 109.90 79.44 99.14 47,791 +18.05(+22.26%)
Sep 12, 2022 81.60 86.16 79.20 81.10 1,210 -1.15(-1.40%)
Sep 09, 2022 78.31 84.31 78.31 82.25 1,990 +2.74(+3.44%)
Sep 08, 2022 96.26 99.05 76.80 79.51 7,357 -17.11(-17.71%)
Sep 07, 2022 102.72 102.72 96.00 96.62 1,627 -6.10(-5.93%)
Sep 06, 2022 100.80 103.20 96.24 102.72 1,464 +4.32(+4.39%)
Sep 02, 2022 98.40 98.40 96.00 98.40 792 -0.02(-0.02%)
Sep 01, 2022 98.40 100.80 94.80 98.42 1,289 -2.95(-2.91%)
Aug 31, 2022 97.92 105.60 94.44 101.38 3,787 +4.08(+4.19%)
Aug 30, 2022 99.77 100.80 94.80 97.30 1,842 +0.38(+0.40%)
Aug 29, 2022 98.40 100.22 96.38 96.91 645 -1.73(-1.75%)
Aug 26, 2022 104.40 104.40 97.20 98.64 1,148 -5.76(-5.52%)
Aug 25, 2022 108.00 108.00 100.80 104.40 2,429 -2.40(-2.25%)
Aug 24, 2022 100.03 107.95 96.38 106.80 3,687 +8.64(+8.80%)
Aug 23, 2022 103.70 105.58 96.36 98.16 3,196 -2.64(-2.62%)
Aug 22, 2022 100.80 102.74 95.95 100.80 3,372 +0.89(+0.89%)
Aug 19, 2022 108.00 109.68 98.66 99.91 3,986 -8.09(-7.49%)
Aug 18, 2022 127.20 129.60 105.86 108.00 10,235 -22.94(-17.52%)
Aug 17, 2022 115.51 180.00 108.00 130.94 51,269 +15.43(+13.36%)
Aug 16, 2022 122.40 122.40 110.40 115.51 1,193 -1.63(-1.39%)
Aug 15, 2022 120.00 121.20 115.20 117.14 1,201 +0.72(+0.62%)
Aug 12, 2022 122.40 126.00 112.80 116.42 2,230 -4.20(-3.48%)
Aug 11, 2022 128.04 132.00 117.60 120.62 1,971 -7.56(-5.90%)
Aug 10, 2022 111.48 128.18 110.40 128.18 2,758 +0.19(+0.15%)
Aug 09, 2022 108.00 141.60 104.40 127.99 4,920 +17.95(+16.31%)
Aug 08, 2022 103.46 115.63 103.46 110.04 1,602 +6.07(+5.84%)
Aug 05, 2022 115.20 115.92 94.37 103.97 4,704 -10.06(-8.82%)
Aug 04, 2022 112.80 115.68 108.12 114.02 1,844 -1.15(-1.00%)
Aug 03, 2022 115.20 119.62 111.02 115.18 1,082 +3.26(+2.92%)
Aug 02, 2022 115.20 116.40 110.40 111.91 808 +1.03(+0.93%)
Aug 01, 2022 119.76 119.76 110.40 110.88 1,633 -12.70(-10.27%)
Jul 29, 2022 127.20 127.20 120.46 123.58 907 -1.25(-1.00%)
Jul 28, 2022 134.40 134.42 120.29 124.82 1,599 -7.54(-5.69%)
Jul 27, 2022 140.16 143.98 130.08 132.36 2,206 -12.14(-8.40%)
Jul 26, 2022 151.20 151.20 139.22 144.50 878 +0.98(+0.69%)
Jul 25, 2022 146.40 149.95 137.76 143.52 960 -0.14(-0.10%)
Jul 22, 2022 153.60 153.60 143.04 143.66 654 -8.14(-5.36%)
Jul 21, 2022 148.78 154.20 146.42 151.80 877 +4.06(+2.75%)
Jul 20, 2022 146.47 151.03 145.34 147.74 1,028 +1.42(+0.97%)
Jul 19, 2022 144.24 148.80 144.00 146.33 688 +2.33(+1.62%)
Jul 18, 2022 140.74 151.03 136.32 144.00 1,491 +3.58(+2.55%)
Jul 15, 2022 152.64 153.60 132.41 140.42 2,556 -13.15(-8.56%)
Jul 14, 2022 153.60 154.37 146.40 153.58 1,282 -0.02(-0.02%)
Jul 13, 2022 151.20 155.50 144.29 153.60 3,203 +0.84(+0.55%)
Jul 12, 2022 148.56 153.60 147.17 152.76 1,432 +5.76(+3.92%)
Jul 11, 2022 151.20 153.60 146.40 147.00 1,724 -2.74(-1.83%)
Jul 08, 2022 150.38 153.60 144.02 149.74 1,610 -1.46(-0.97%)
Jul 07, 2022 139.20 153.60 136.80 151.20 3,130 +11.04(+7.88%)
Jul 06, 2022 134.40 143.98 132.70 140.16 4,041 +0.26(+0.19%)
Jul 05, 2022 136.82 148.80 129.62 139.90 5,825 +3.34(+2.44%)
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.