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 (%)
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%)
Jul 01, 2022 160.68 164.38 133.32 136.56 15,629 -71.86(-34.48%)
Jun 30, 2022 122.40 220.80 120.00 208.42 131,035 +88.01(+73.09%)
Jun 29, 2022 119.66 127.20 115.20 120.41 1,874 +3.84(+3.29%)
Jun 28, 2022 121.20 121.44 115.82 116.57 1,631 -3.19(-2.67%)
Jun 27, 2022 111.86 122.06 111.86 119.76 3,165 +9.10(+8.22%)
Jun 24, 2022 110.35 112.75 109.20 110.66 570 +1.18(+1.07%)
Jun 23, 2022 101.18 112.06 101.18 109.49 1,886 +7.49(+7.34%)
Jun 22, 2022 99.60 108.00 96.00 102.00 2,003 +1.18(+1.17%)
Jun 21, 2022 117.43 117.43 100.82 100.82 4,140 -7.94(-7.30%)
Jun 17, 2022 115.20 122.40 108.77 108.77 1,519 -6.43(-5.58%)
Jun 16, 2022 108.00 118.56 107.76 115.20 1,091 +2.11(+1.87%)
Jun 15, 2022 112.75 120.00 110.40 113.09 2,154 +2.69(+2.43%)
Jun 14, 2022 114.00 116.47 108.96 110.40 2,190 -1.75(-1.56%)
Jun 13, 2022 119.76 119.76 108.41 112.15 2,689 -6.67(-5.62%)
Jun 10, 2022 127.20 127.20 117.98 118.82 3,336 -8.38(-6.58%)
Jun 09, 2022 136.80 139.18 127.20 127.20 2,324 -8.57(-6.31%)
Jun 08, 2022 134.40 139.20 132.00 135.77 1,265 +0.10(+0.07%)
Jun 07, 2022 134.40 139.20 124.80 135.67 1,319 +9.91(+7.88%)
Jun 06, 2022 129.60 132.00 122.40 125.76 1,389 -4.90(-3.75%)
Jun 03, 2022 139.20 148.80 126.00 130.66 1,794 -12.26(-8.58%)
Jun 02, 2022 135.77 148.80 132.00 142.92 1,240 +6.60(+4.84%)
Jun 01, 2022 151.20 153.31 134.40 136.32 2,055 +1.75(+1.30%)
May 31, 2022 135.10 156.00 124.80 134.57 3,895 +7.34(+5.77%)
May 27, 2022 125.81 129.60 119.54 127.22 2,192 +3.58(+2.89%)
May 26, 2022 123.79 132.00 121.20 123.65 1,770 -2.33(-1.85%)
May 25, 2022 112.85 131.52 112.80 125.98 2,196 +9.89(+8.52%)
May 24, 2022 127.08 127.68 109.20 116.09 10,539 -12.55(-9.76%)
May 23, 2022 136.80 136.10 123.24 128.64 1,144 +2.26(+1.79%)
May 20, 2022 129.60 144.00 126.24 126.38 3,860 -6.50(-4.89%)
May 19, 2022 136.80 136.80 129.62 132.89 1,625 -0.02(-0.02%)
May 18, 2022 138.00 138.00 132.79 132.91 3,486 -10.13(-7.08%)
May 17, 2022 156.22 164.40 137.47 143.04 13,377 -10.92(-7.09%)
May 16, 2022 160.80 160.80 151.92 153.96 1,933 -7.25(-4.50%)
May 13, 2022 159.34 172.56 158.40 161.21 2,210 +2.81(+1.77%)
May 12, 2022 153.60 172.78 153.60 158.40 2,117 +4.80(+3.13%)
May 11, 2022 187.20 187.20 149.52 153.60 3,105 -27.31(-15.10%)
May 10, 2022 181.10 183.41 177.62 180.91 1,275 +2.52(+1.41%)
May 09, 2022 198.67 198.67 170.88 178.39 4,802 -25.61(-12.55%)
May 06, 2022 225.60 230.16 199.73 204.00 4,371 -24.84(-10.85%)
May 05, 2022 242.40 244.80 220.80 228.84 5,401 -15.96(-6.52%)
May 04, 2022 268.80 268.90 242.40 244.80 5,667 -26.40(-9.73%)
May 03, 2022 307.20 307.20 268.80 271.20 3,840 -33.60(-11.02%)
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.