Skip to main content

Ensysce Biosciences Inc (NQ: ENSC )

0.7902 -0.0098 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 5.170 5.266 4.450 4.700 511,608 -0.16(-3.29%)
Mar 31, 2023 6.110 6.126 4.680 4.860 188,443 -1.93(-28.43%)
Mar 30, 2023 6.840 7.440 6.540 6.791 81,305 -0.05(-0.74%)
Mar 29, 2023 6.960 7.020 6.366 6.841 22,080 -0.10(-1.50%)
Mar 28, 2023 6.360 7.057 6.360 6.946 48,474 +0.47(+7.19%)
Mar 27, 2023 6.720 6.804 6.127 6.480 28,784 +0.01(+0.20%)
Mar 24, 2023 5.700 6.780 5.580 6.467 70,781 +0.71(+12.29%)
Mar 23, 2023 6.240 6.240 5.532 5.759 70,848 -0.26(-4.35%)
Mar 22, 2023 6.960 6.914 6.001 6.020 117,951 -0.57(-8.70%)
Mar 21, 2023 6.720 6.839 6.132 6.594 82,807 -0.13(-1.98%)
Mar 20, 2023 7.440 7.920 6.618 6.727 143,823 -0.59(-8.07%)
Mar 17, 2023 8.160 8.430 7.231 7.318 193,872 -1.26(-14.67%)
Mar 16, 2023 7.321 8.904 7.211 8.575 701,817 +1.30(+17.92%)
Mar 15, 2023 6.960 7.379 6.600 7.272 90,457 +0.12(+1.71%)
Mar 14, 2023 6.720 7.440 6.480 7.150 33,322 +0.38(+5.60%)
Mar 13, 2023 6.600 7.080 6.277 6.770 39,107 -0.01(-0.14%)
Mar 10, 2023 6.960 7.440 6.060 6.780 75,392 -0.36(-5.01%)
Mar 09, 2023 7.440 7.440 6.961 7.138 78,554 -0.30(-4.06%)
Mar 08, 2023 8.027 8.027 7.200 7.440 130,257 -0.48(-6.06%)
Mar 07, 2023 7.007 8.255 6.612 7.920 292,446 +0.91(+13.03%)
Mar 06, 2023 6.600 7.068 6.300 7.007 96,698 +0.62(+9.63%)
Mar 03, 2023 6.600 6.600 6.132 6.391 75,959 +0.03(+0.49%)
Mar 02, 2023 5.760 6.840 5.530 6.360 206,175 +0.60(+10.42%)
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.