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 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%)
Jul 03, 2023 2.080 2.640 2.000 2.360 11,502,936 +0.56(+31.11%)
Jun 30, 2023 1.770 1.938 1.760 1.800 77,400 +0.03(+1.69%)
Jun 29, 2023 1.830 1.830 1.750 1.770 22,811 -0.04(-2.21%)
Jun 28, 2023 1.910 1.920 1.770 1.810 113,866 -0.13(-6.70%)
Jun 27, 2023 1.920 1.983 1.900 1.940 49,676 +0.00(+0.00%)
Jun 26, 2023 2.020 2.110 1.880 1.940 45,217 -0.08(-3.96%)
Jun 23, 2023 2.070 2.150 2.010 2.020 50,268 -0.09(-4.27%)
Jun 22, 2023 2.170 2.170 2.060 2.110 45,453 -0.07(-3.21%)
Jun 21, 2023 2.290 2.290 2.160 2.180 55,081 -0.11(-4.80%)
Jun 20, 2023 2.370 2.370 2.260 2.290 40,945 -0.08(-3.38%)
Jun 16, 2023 2.380 2.540 2.312 2.370 95,998 -0.01(-0.42%)
Jun 15, 2023 2.350 2.380 2.310 2.380 32,206 +0.03(+1.28%)
Jun 14, 2023 2.370 2.420 2.350 2.350 65,517 +0.03(+1.29%)
Jun 13, 2023 2.350 2.370 2.300 2.320 40,466 -0.01(-0.43%)
Jun 12, 2023 2.310 2.372 2.260 2.330 25,075 +0.03(+1.31%)
Jun 09, 2023 2.320 2.420 2.260 2.300 41,144 -0.02(-0.87%)
Jun 08, 2023 2.360 2.400 2.300 2.320 35,142 -0.05(-2.11%)
Jun 07, 2023 2.340 2.450 2.340 2.370 58,165 +0.04(+1.72%)
Jun 06, 2023 2.350 2.380 2.290 2.330 39,734 -0.02(-0.85%)
Jun 05, 2023 2.360 2.420 2.330 2.350 39,434 -0.01(-0.42%)
Jun 02, 2023 2.400 2.458 2.340 2.360 35,452 -0.05(-2.07%)
Jun 01, 2023 2.380 2.440 2.300 2.410 34,505 +0.04(+1.69%)
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%)
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.