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 (%)
Jan 31, 2023	8.640	8.759	7.946	8.400	91,732	-0.12(-1.41%)
Jan 30, 2023	8.400	9.084	8.293	8.520	106,277	+0.12(+1.41%)
Jan 27, 2023	8.999	9.120	8.293	8.401	229,527	-0.83(-9.01%)
Jan 26, 2023	9.480	10.32	8.850	9.233	376,793	-0.40(-4.18%)
Jan 25, 2023	9.960	18.36	9.000	9.636	6,007,332	+1.51(+18.56%)
Jan 24, 2023	8.557	8.557	7.912	8.128	39,019	-0.38(-4.47%)
Jan 23, 2023	8.160	8.760	8.160	8.508	32,639	+0.38(+4.65%)
Jan 20, 2023	7.980	8.280	7.560	8.130	54,598	+0.15(+1.88%)
Jan 19, 2023	8.040	8.360	7.812	7.980	44,044	-0.06(-0.75%)
Jan 18, 2023	8.760	8.879	7.920	8.040	49,371	-0.60(-6.94%)
Jan 17, 2023	9.239	9.264	8.353	8.640	76,650	-0.61(-6.55%)
Jan 13, 2023	11.16	11.16	8.893	9.246	167,736	-2.03(-18.03%)
Jan 12, 2023	9.120	12.24	9.120	11.28	304,234	+2.16(+23.68%)
Jan 11, 2023	9.000	9.300	8.881	9.120	33,759	+0.24(+2.70%)
Jan 10, 2023	9.240	9.240	8.640	8.880	18,570	-0.18(-1.99%)
Jan 09, 2023	8.760	9.089	8.520	9.060	27,561	+0.35(+3.99%)
Jan 06, 2023	9.018	9.217	8.401	8.712	29,398	-0.41(-4.52%)
Jan 05, 2023	9.714	9.714	9.012	9.125	25,263	-0.60(-6.12%)
Jan 04, 2023	9.000	9.960	9.001	9.720	76,169	+0.12(+1.25%)

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.