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 (%)
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%)
May 02, 2022 273.60 304.80 261.60 304.80 4,532 +40.80(+15.45%)
Apr 29, 2022 264.00 273.60 256.80 264.00 2,132 +0.00(+0.00%)
Apr 28, 2022 244.80 270.00 240.00 264.00 3,183 +16.80(+6.80%)
Apr 27, 2022 249.60 250.80 240.00 247.20 1,576 -2.40(-0.96%)
Apr 26, 2022 256.80 256.80 240.00 249.60 2,325 +0.00(+0.00%)
Apr 25, 2022 254.40 256.80 244.80 249.60 1,829 -4.80(-1.89%)
Apr 22, 2022 256.80 259.20 249.60 254.40 1,670 -9.60(-3.64%)
Apr 21, 2022 252.00 268.78 249.60 264.00 3,588 +14.40(+5.77%)
Apr 20, 2022 256.80 256.80 247.20 249.60 1,603 -7.20(-2.80%)
Apr 19, 2022 247.20 278.40 237.79 256.80 6,222 +2.40(+0.94%)
Apr 18, 2022 252.00 268.80 242.40 254.40 3,103 -2.40(-0.93%)
Apr 14, 2022 276.00 276.00 254.40 256.80 2,996 -24.00(-8.55%)
Apr 13, 2022 259.20 295.20 254.40 280.80 5,300 +21.60(+8.33%)
Apr 12, 2022 266.40 271.20 252.00 259.20 4,559 -21.60(-7.69%)
Apr 11, 2022 264.00 307.20 249.60 280.80 8,696 +9.60(+3.54%)
Apr 08, 2022 336.00 338.38 267.60 271.20 14,285 -67.20(-19.86%)
Apr 07, 2022 343.20 355.20 301.20 338.40 13,695 -7.20(-2.08%)
Apr 06, 2022 343.20 396.00 273.60 345.60 47,756 +26.40(+8.27%)
Apr 05, 2022 273.60 331.20 264.00 319.20 10,726 +50.40(+18.75%)
Apr 04, 2022 266.40 280.80 259.20 268.80 1,920 +7.20(+2.75%)
Apr 01, 2022 259.20 266.52 254.40 261.60 1,841 -12.00(-4.39%)
Mar 31, 2022 264.00 288.00 256.80 273.60 2,031 +14.40(+5.56%)
Mar 30, 2022 252.00 268.80 252.00 259.20 1,060 +0.00(+0.00%)
Mar 29, 2022 264.00 264.07 252.00 259.20 1,359 +0.00(+0.00%)
Mar 28, 2022 276.00 276.00 254.40 259.20 1,836 -12.00(-4.42%)
Mar 25, 2022 288.00 288.00 256.80 271.20 1,918 -14.40(-5.04%)
Mar 24, 2022 292.80 292.80 278.40 285.60 1,088 +2.40(+0.85%)
Mar 23, 2022 290.40 297.60 280.80 283.20 1,303 -7.20(-2.48%)
Mar 22, 2022 276.00 309.60 270.17 290.40 4,179 +24.00(+9.01%)
Mar 21, 2022 300.00 300.00 254.40 266.40 1,528 -28.80(-9.76%)
Mar 18, 2022 273.60 304.80 272.40 295.20 2,303 +31.20(+11.82%)
Mar 17, 2022 259.20 280.30 252.00 264.00 1,422 +4.80(+1.85%)
Mar 16, 2022 256.80 276.00 255.96 259.20 823 +0.00(+0.00%)
Mar 15, 2022 249.60 266.40 247.20 259.20 522 +7.20(+2.86%)
Mar 14, 2022 261.60 270.26 249.62 252.00 399 -12.00(-4.55%)
Mar 11, 2022 271.20 273.60 261.60 264.00 1,146 -1.54(-0.58%)
Mar 10, 2022 254.40 266.40 244.80 265.54 1,232 +7.54(+2.92%)
Mar 09, 2022 235.20 259.20 235.20 258.00 990 +20.62(+8.68%)
Mar 08, 2022 240.00 249.60 230.40 237.38 1,107 +6.98(+3.03%)
Mar 07, 2022 254.40 256.80 225.74 230.40 1,628 -26.40(-10.28%)
Mar 04, 2022 266.40 278.40 256.80 256.80 1,043 -14.40(-5.31%)
Mar 03, 2022 290.40 295.20 268.80 271.20 1,522 -9.60(-3.42%)
Mar 02, 2022 312.00 324.00 276.00 280.80 2,134 -21.60(-7.14%)
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.