Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.390	1.410	1.370	1.380	5,720	+0.02(+1.47%)
Sep 28, 2023	1.430	1.430	1.284	1.360	41,290	-0.07(-4.90%)
Sep 27, 2023	1.460	1.500	1.410	1.430	17,347	-0.06(-4.03%)
Sep 26, 2023	1.410	1.570	1.410	1.490	47,449	+0.04(+2.76%)
Sep 25, 2023	1.510	1.520	1.450	1.450	10,294	-0.07(-4.61%)
Sep 22, 2023	1.570	1.580	1.500	1.520	25,464	-0.07(-4.40%)
Sep 21, 2023	1.670	1.680	1.490	1.590	47,223	-0.08(-4.79%)
Sep 20, 2023	1.700	1.700	1.600	1.670	13,952	+0.03(+1.83%)
Sep 19, 2023	1.800	1.800	1.615	1.640	23,546	-0.08(-4.65%)
Sep 18, 2023	1.730	1.770	1.710	1.720	6,254	-0.03(-1.71%)
Sep 15, 2023	1.760	1.785	1.700	1.750	43,041	-0.01(-0.57%)
Sep 14, 2023	1.810	1.870	1.760	1.760	28,629	-0.08(-4.35%)
Sep 13, 2023	1.880	1.890	1.786	1.840	13,906	-0.01(-0.54%)
Sep 12, 2023	1.820	1.860	1.770	1.850	19,957	-0.01(-0.54%)
Sep 11, 2023	1.800	1.860	1.740	1.860	30,001	+0.04(+2.20%)
Sep 08, 2023	1.890	1.890	1.754	1.820	22,219	-0.07(-3.70%)
Sep 07, 2023	1.900	1.900	1.750	1.890	55,656	+0.07(+3.85%)
Sep 06, 2023	1.820	1.850	1.774	1.820	13,269	-0.01(-0.55%)
Sep 05, 2023	1.840	1.870	1.760	1.830	28,065	+0.03(+1.67%)

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.