Indicators

Ensysce Biosciences Inc (NQ: ENSC )

0.5240 -0.0175 (-3.23%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.