Skip to main content

Ensysce Biosciences Inc (NQ: ENSC )

0.4300 -0.1624 (-27.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.5600 0.5600 0.4210 0.4300 3,995,163 -0.16(-27.41%)
Nov 21, 2024 0.6400 0.6550 0.5700 0.5924 1,983,681 -0.06(-9.65%)
Nov 20, 2024 0.6940 0.6940 0.6412 0.6557 1,162,330 -0.02(-3.26%)
Nov 19, 2024 0.6800 0.7421 0.6600 0.6778 2,321,301 -0.00(-0.32%)
Nov 18, 2024 0.6700 0.7100 0.6400 0.6800 1,676,970 +0.01(+1.43%)
Nov 15, 2024 0.6357 0.7129 0.6200 0.6704 3,284,592 +0.03(+5.46%)
Nov 14, 2024 0.6869 0.6950 0.6150 0.6357 3,098,249 -0.07(-10.34%)
Nov 13, 2024 0.7866 0.8100 0.6800 0.7090 17,602,200 +0.03(+5.10%)
Nov 12, 2024 0.6649 0.6898 0.6394 0.6746 2,280,666 -0.02(-2.37%)
Nov 11, 2024 0.7199 0.7300 0.6600 0.6910 2,067,934 -0.04(-5.34%)
Nov 08, 2024 0.6688 0.7500 0.6102 0.7300 8,328,518 +0.03(+4.93%)
Nov 07, 2024 0.6600 0.9780 0.6600 0.6957 144,486,144 +0.15(+26.42%)
Nov 06, 2024 0.5646 0.5646 0.5000 0.5503 10,966,325 +0.03(+5.42%)
Nov 05, 2024 0.5815 0.5815 0.5022 0.5220 3,957,718 -0.06(-9.77%)
Nov 04, 2024 0.7100 0.7400 0.5406 0.5785 14,990,061 -0.07(-11.00%)
Nov 01, 2024 0.6200 0.8701 0.5827 0.6500 142,981,040 +0.07(+12.85%)
Oct 31, 2024 0.5200 0.6375 0.5200 0.5760 16,222,260 -0.06(-9.76%)
Oct 30, 2024 0.5100 0.7800 0.4567 0.6383 479,598,400 +0.22(+53.81%)
Oct 29, 2024 0.3318 0.4659 0.3245 0.4150 32,284,656 +0.08(+24.70%)
Oct 28, 2024 0.3447 0.3970 0.3325 0.3328 3,678,497 -0.02(-5.94%)
Oct 25, 2024 0.3251 0.3627 0.3000 0.3538 3,574,231 +0.04(+12.32%)
Oct 24, 2024 0.3773 0.3773 0.3100 0.3150 6,628,096 -0.09(-21.49%)
Oct 23, 2024 0.4600 0.4601 0.3800 0.4012 18,890,068 -0.14(-25.57%)
Oct 22, 2024 0.5232 0.8216 0.4312 0.5390 737,697,024 +0.33(+161.65%)
Oct 21, 2024 0.1834 0.2210 0.1801 0.2060 13,601,804 +0.03(+15.86%)
Oct 18, 2024 0.1739 0.1820 0.1641 0.1778 463,841 -0.00(-0.84%)
Oct 17, 2024 0.1706 0.1900 0.1706 0.1793 1,257,708 +0.01(+3.76%)
Oct 16, 2024 0.1700 0.1729 0.1540 0.1728 1,364,878 +0.00(+2.61%)
Oct 15, 2024 0.1800 0.1801 0.1412 0.1684 1,488,699 -0.00(-0.94%)
Oct 14, 2024 0.1800 0.1844 0.1655 0.1700 551,762 -0.01(-4.39%)
Oct 11, 2024 0.1866 0.1979 0.1768 0.1778 424,860 -0.01(-4.41%)
Oct 10, 2024 0.1816 0.1877 0.1700 0.1860 531,799 +0.01(+3.33%)
Oct 09, 2024 0.1899 0.1900 0.1710 0.1800 271,399 -0.01(-3.85%)
Oct 08, 2024 0.2100 0.2190 0.1816 0.1872 585,510 -0.03(-14.87%)
Oct 07, 2024 0.2300 0.2379 0.2150 0.2199 241,698 -0.00(-1.61%)
Oct 04, 2024 0.2320 0.2404 0.2200 0.2235 244,832 -0.01(-3.71%)
Oct 03, 2024 0.2260 0.2399 0.2247 0.2321 69,248 -0.00(-0.94%)
Oct 02, 2024 0.2300 0.2400 0.2243 0.2343 155,911 +0.01(+2.72%)
Oct 01, 2024 0.2400 0.2408 0.2230 0.2281 237,990 -0.01(-4.96%)
Sep 30, 2024 0.2500 0.2497 0.2308 0.2400 718,755 -0.05(-16.67%)
Sep 27, 2024 0.2700 0.2900 0.2652 0.2880 447,183 +0.02(+5.53%)
Sep 26, 2024 0.3000 0.3000 0.2650 0.2729 284,367 -0.03(-8.42%)
Sep 25, 2024 0.3000 0.3000 0.2905 0.2980 109,398 -0.00(-0.33%)
Sep 24, 2024 0.3000 0.3114 0.2911 0.2990 173,313 +0.01(+1.70%)
Sep 23, 2024 0.3152 0.3152 0.2900 0.2940 439,648 -0.03(-8.75%)
Sep 20, 2024 0.3321 0.3350 0.3200 0.3222 191,509 -0.01(-2.45%)
Sep 19, 2024 0.3402 0.3402 0.3215 0.3303 278,403 +0.00(+0.00%)
Sep 18, 2024 0.3400 0.3500 0.3300 0.3303 100,472 -0.02(-5.44%)
Sep 17, 2024 0.3400 0.3548 0.3400 0.3493 196,476 +0.00(+1.25%)
Sep 16, 2024 0.3365 0.3700 0.3261 0.3450 152,972 +0.02(+5.83%)
Sep 13, 2024 0.3200 0.3400 0.3150 0.3260 180,635 +0.01(+3.49%)
Sep 12, 2024 0.3476 0.3476 0.3130 0.3150 378,716 -0.02(-5.97%)
Sep 11, 2024 0.3400 0.3495 0.3300 0.3350 241,440 -0.01(-1.56%)
Sep 10, 2024 0.3550 0.3600 0.3353 0.3403 284,006 -0.02(-5.08%)
Sep 09, 2024 0.3700 0.3720 0.3411 0.3585 436,926 -0.02(-4.14%)
Sep 06, 2024 0.3704 0.3761 0.3610 0.3740 208,455 -0.00(-0.27%)
Sep 05, 2024 0.3700 0.3857 0.3611 0.3750 379,767 +0.00(+0.29%)
Sep 04, 2024 0.3700 0.3799 0.3501 0.3739 366,885 +0.01(+2.35%)
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.