Skip to main content

Ensysce Biosciences Inc (NQ: ENSC )

0.7700 -0.0300 (-3.75%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 5.868 6.000 5.522 5.760 64,946 -0.11(-1.84%)
Feb 28, 2023 5.880 6.000 5.468 5.868 43,614 +0.11(+1.88%)
Feb 27, 2023 6.120 6.107 5.684 5.760 38,011 -0.40(-6.43%)
Feb 24, 2023 6.240 6.408 6.156 6.156 18,791 -0.26(-4.11%)
Feb 23, 2023 6.480 6.815 6.246 6.420 18,921 -0.02(-0.37%)
Feb 22, 2023 6.720 6.959 6.240 6.444 38,994 -0.32(-4.79%)
Feb 21, 2023 7.291 7.291 6.660 6.768 45,457 -0.25(-3.61%)
Feb 17, 2023 7.440 7.440 6.840 7.021 48,844 -0.42(-5.63%)
Feb 16, 2023 7.680 7.645 7.224 7.440 60,638 +0.12(+1.64%)
Feb 15, 2023 7.487 7.487 7.212 7.320 90,582 +0.00(+0.00%)
Feb 14, 2023 7.320 7.350 7.103 7.320 37,733 +0.12(+1.67%)
Feb 13, 2023 7.410 7.560 7.200 7.200 42,267 -0.13(-1.83%)
Feb 10, 2023 7.560 7.694 7.080 7.334 93,446 -0.35(-4.50%)
Feb 09, 2023 8.040 8.040 7.344 7.680 99,855 -0.36(-4.48%)
Feb 08, 2023 8.520 8.518 7.920 8.040 92,131 -0.41(-4.80%)
Feb 07, 2023 8.640 8.670 8.340 8.446 158,849 -0.17(-2.02%)
Feb 06, 2023 8.640 8.880 8.400 8.620 59,462 +0.04(+0.45%)
Feb 03, 2023 8.756 9.120 8.436 8.581 131,250 -0.81(-8.59%)
Feb 02, 2023 9.360 9.840 9.012 9.388 197,322 +0.82(+9.57%)
Feb 01, 2023 8.340 9.120 8.160 8.568 100,574 +0.17(+2.00%)
Jan 31, 2023 8.640 8.759 7.946 8.400 91,732 -0.12(-1.41%)
Jan 30, 2023 8.400 9.084 8.293 8.520 106,277 +0.12(+1.41%)
Jan 27, 2023 8.999 9.120 8.293 8.401 229,527 -0.83(-9.01%)
Jan 26, 2023 9.480 10.32 8.850 9.233 376,793 -0.40(-4.18%)
Jan 25, 2023 9.960 18.36 9.000 9.636 6,007,332 +1.51(+18.56%)
Jan 24, 2023 8.557 8.557 7.912 8.128 39,019 -0.38(-4.47%)
Jan 23, 2023 8.160 8.760 8.160 8.508 32,639 +0.38(+4.65%)
Jan 20, 2023 7.980 8.280 7.560 8.130 54,598 +0.15(+1.88%)
Jan 19, 2023 8.040 8.360 7.812 7.980 44,044 -0.06(-0.75%)
Jan 18, 2023 8.760 8.879 7.920 8.040 49,371 -0.60(-6.94%)
Jan 17, 2023 9.239 9.264 8.353 8.640 76,650 -0.61(-6.55%)
Jan 13, 2023 11.16 11.16 8.893 9.246 167,736 -2.03(-18.03%)
Jan 12, 2023 9.120 12.24 9.120 11.28 304,234 +2.16(+23.68%)
Jan 11, 2023 9.000 9.300 8.881 9.120 33,759 +0.24(+2.70%)
Jan 10, 2023 9.240 9.240 8.640 8.880 18,570 -0.18(-1.99%)
Jan 09, 2023 8.760 9.089 8.520 9.060 27,561 +0.35(+3.99%)
Jan 06, 2023 9.018 9.217 8.401 8.712 29,398 -0.41(-4.52%)
Jan 05, 2023 9.714 9.714 9.012 9.125 25,263 -0.60(-6.12%)
Jan 04, 2023 9.000 9.960 9.001 9.720 76,169 +0.12(+1.25%)
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.