Skip to main content

Ensysce Biosciences Inc (NQ: ENSC )

0.7810 -0.0190 (-2.38%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.390 1.410 1.370 1.380 5,720 +0.02(+1.47%)
Sep 28, 2023 1.430 1.430 1.284 1.360 41,290 -0.07(-4.90%)
Sep 27, 2023 1.460 1.500 1.410 1.430 17,347 -0.06(-4.03%)
Sep 26, 2023 1.410 1.570 1.410 1.490 47,449 +0.04(+2.76%)
Sep 25, 2023 1.510 1.520 1.450 1.450 10,294 -0.07(-4.61%)
Sep 22, 2023 1.570 1.580 1.500 1.520 25,464 -0.07(-4.40%)
Sep 21, 2023 1.670 1.680 1.490 1.590 47,223 -0.08(-4.79%)
Sep 20, 2023 1.700 1.700 1.600 1.670 13,952 +0.03(+1.83%)
Sep 19, 2023 1.800 1.800 1.615 1.640 23,546 -0.08(-4.65%)
Sep 18, 2023 1.730 1.770 1.710 1.720 6,254 -0.03(-1.71%)
Sep 15, 2023 1.760 1.785 1.700 1.750 43,041 -0.01(-0.57%)
Sep 14, 2023 1.810 1.870 1.760 1.760 28,629 -0.08(-4.35%)
Sep 13, 2023 1.880 1.890 1.786 1.840 13,906 -0.01(-0.54%)
Sep 12, 2023 1.820 1.860 1.770 1.850 19,957 -0.01(-0.54%)
Sep 11, 2023 1.800 1.860 1.740 1.860 30,001 +0.04(+2.20%)
Sep 08, 2023 1.890 1.890 1.754 1.820 22,219 -0.07(-3.70%)
Sep 07, 2023 1.900 1.900 1.750 1.890 55,656 +0.07(+3.85%)
Sep 06, 2023 1.820 1.850 1.774 1.820 13,269 -0.01(-0.55%)
Sep 05, 2023 1.840 1.870 1.760 1.830 28,065 +0.03(+1.67%)
Sep 01, 2023 1.900 1.900 1.700 1.800 26,195 -0.05(-2.70%)
Aug 31, 2023 1.950 1.948 1.840 1.850 18,346 +0.01(+0.54%)
Aug 30, 2023 1.950 1.950 1.830 1.840 25,705 +0.00(+0.00%)
Aug 29, 2023 1.900 1.930 1.821 1.840 30,053 -0.02(-1.08%)
Aug 28, 2023 1.840 1.900 1.810 1.860 35,727 -0.02(-1.06%)
Aug 25, 2023 1.900 1.930 1.850 1.880 17,691 -0.06(-3.09%)
Aug 24, 2023 1.950 1.960 1.850 1.940 29,810 +0.03(+1.57%)
Aug 23, 2023 1.890 1.970 1.840 1.910 36,103 +0.00(+0.00%)
Aug 22, 2023 1.950 2.000 1.890 1.910 31,637 -0.04(-2.05%)
Aug 21, 2023 2.010 2.010 1.926 1.950 18,388 -0.03(-1.52%)
Aug 18, 2023 1.910 2.050 1.868 1.980 78,222 +0.02(+1.02%)
Aug 17, 2023 1.920 1.980 1.920 1.960 13,984 +0.00(+0.00%)
Aug 16, 2023 1.920 2.000 1.870 1.960 42,067 +0.01(+0.51%)
Aug 15, 2023 2.000 2.000 1.900 1.950 24,565 -0.03(-1.52%)
Aug 14, 2023 1.910 1.980 1.900 1.980 17,669 +0.08(+4.21%)
Aug 11, 2023 1.990 2.050 1.890 1.900 35,460 -0.06(-3.06%)
Aug 10, 2023 1.990 1.990 1.908 1.960 13,448 +0.05(+2.62%)
Aug 09, 2023 1.870 1.970 1.870 1.910 39,747 +0.02(+1.06%)
Aug 08, 2023 1.880 1.930 1.860 1.890 175,454 +0.01(+0.80%)
Aug 07, 2023 1.860 1.930 1.840 1.875 48,351 -0.02(-1.32%)
Aug 04, 2023 1.930 1.990 1.880 1.900 28,402 -0.05(-2.56%)
Aug 03, 2023 1.950 1.960 1.870 1.950 43,965 +0.00(+0.00%)
Aug 02, 2023 2.020 2.069 1.870 1.950 74,563 -0.12(-5.80%)
Aug 01, 2023 2.080 2.150 2.020 2.070 45,402 +0.04(+2.22%)
Jul 31, 2023 2.020 2.070 2.000 2.025 53,138 +0.00(+0.25%)
Jul 28, 2023 2.140 2.150 2.020 2.020 42,520 -0.09(-4.27%)
Jul 27, 2023 2.200 2.200 2.060 2.110 40,115 -0.05(-2.31%)
Jul 26, 2023 2.120 2.200 2.120 2.160 62,528 +0.02(+0.93%)
Jul 25, 2023 2.110 2.200 2.080 2.140 60,983 +0.00(+0.00%)
Jul 24, 2023 2.110 2.210 2.000 2.140 156,265 +0.04(+1.90%)
Jul 21, 2023 2.160 2.160 2.010 2.100 60,316 +0.00(+0.00%)
Jul 20, 2023 2.110 2.170 2.060 2.100 84,841 -0.04(-1.87%)
Jul 19, 2023 2.110 2.203 2.061 2.140 97,522 +0.06(+2.88%)
Jul 18, 2023 1.950 2.150 1.950 2.080 328,737 +0.10(+5.05%)
Jul 17, 2023 1.970 2.020 1.950 1.980 71,953 +0.02(+1.02%)
Jul 14, 2023 1.930 1.990 1.900 1.960 82,725 +0.07(+3.70%)
Jul 13, 2023 1.950 1.950 1.860 1.890 74,273 -0.02(-1.05%)
Jul 12, 2023 2.020 2.050 1.900 1.910 109,174 -0.09(-4.50%)
Jul 11, 2023 1.930 2.080 1.900 2.000 329,154 +0.07(+3.63%)
Jul 10, 2023 2.030 2.030 1.900 1.930 184,045 -0.11(-5.39%)
Jul 07, 2023 2.160 2.190 2.030 2.040 210,493 -0.11(-5.12%)
Jul 06, 2023 2.210 2.260 2.100 2.150 183,697 -0.15(-6.52%)
Jul 05, 2023 2.340 2.340 2.080 2.300 807,829 -0.06(-2.54%)
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.