Ensysce Biosciences Inc (NQ: ENSC )

0.7450 -0.0050 (-0.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.7500 0.7592 0.7400 0.7450 42,886 -0.01(-1.17%)
Apr 11, 2024 0.7700 0.7700 0.7410 0.7538 116,364 -0.03(-3.64%)
Apr 10, 2024 0.7850 0.7955 0.7600 0.7823 82,912 +0.00(+0.29%)
Apr 09, 2024 0.8000 0.7983 0.7521 0.7800 68,398 +0.00(+0.00%)
Apr 08, 2024 0.8100 0.8190 0.7520 0.7800 106,267 -0.03(-3.11%)
Apr 05, 2024 0.8133 0.8364 0.8027 0.8050 79,814 -0.04(-4.51%)
Apr 04, 2024 0.8100 0.8668 0.8026 0.8430 223,188 +0.04(+5.03%)
Apr 03, 2024 0.7900 0.8150 0.7802 0.8026 65,803 -0.01(-0.91%)
Apr 02, 2024 0.8090 0.8227 0.7801 0.8100 98,079 +0.03(+3.85%)
Apr 01, 2024 0.7800 0.8000 0.7603 0.7800 56,757 -0.01(-1.29%)
Mar 28, 2024 0.8093 0.8130 0.7510 0.7902 125,780 -0.01(-1.23%)
Mar 27, 2024 0.8100 0.8196 0.8000 0.8000 104,135 -0.02(-2.32%)
Mar 26, 2024 0.7900 0.8240 0.7860 0.8190 101,298 +0.02(+2.57%)
Mar 25, 2024 0.8193 0.8240 0.7800 0.7985 121,497 -0.00(-0.06%)
Mar 22, 2024 0.8000 0.8199 0.7800 0.7990 65,723 +0.02(+2.30%)
Mar 21, 2024 0.8300 0.8300 0.7810 0.7810 105,208 -0.02(-2.98%)
Mar 20, 2024 0.8300 0.8301 0.8000 0.8050 86,920 -0.03(-3.02%)
Mar 19, 2024 0.8290 0.8440 0.8100 0.8301 84,085 +0.02(+2.48%)
Mar 18, 2024 0.8500 0.8500 0.8100 0.8100 171,546 +0.02(+2.07%)
Mar 15, 2024 0.7500 0.8100 0.7400 0.7936 234,098 +0.04(+5.81%)
Mar 14, 2024 0.7300 0.7665 0.7210 0.7500 63,299 +0.00(+0.00%)
Mar 13, 2024 0.7400 0.7800 0.7300 0.7500 76,781 +0.02(+2.32%)
Mar 12, 2024 0.7670 0.7670 0.7300 0.7330 196,582 -0.03(-4.45%)
Mar 11, 2024 0.7700 0.7852 0.7307 0.7671 195,891 -0.02(-2.31%)
Mar 08, 2024 0.7800 0.8100 0.7600 0.7852 159,427 -0.00(-0.10%)
Mar 07, 2024 0.7729 0.8100 0.7523 0.7860 116,695 -0.01(-1.16%)
Mar 06, 2024 0.7900 0.8249 0.7805 0.7952 153,524 -0.01(-1.09%)
Mar 05, 2024 0.7900 0.8330 0.7800 0.8040 371,317 +0.06(+7.83%)
Mar 04, 2024 0.9360 0.9360 0.7250 0.7456 915,547 -0.18(-19.14%)
Mar 01, 2024 0.9300 0.9500 0.9109 0.9221 197,499 -0.01(-1.10%)
Feb 29, 2024 0.9158 0.9449 0.9010 0.9324 255,852 +0.02(+1.79%)
Feb 28, 2024 0.8900 0.9400 0.8586 0.9160 222,641 +0.04(+4.09%)
Feb 27, 2024 0.9000 0.8999 0.8710 0.8800 196,789 -0.00(-0.11%)
Feb 26, 2024 0.9000 0.9100 0.8710 0.8810 110,613 -0.01(-1.01%)
Feb 23, 2024 0.8800 0.9186 0.8439 0.8900 147,338 -0.01(-0.56%)
Feb 22, 2024 0.9001 0.9350 0.8700 0.8950 267,470 -0.04(-3.76%)
Feb 21, 2024 0.9600 0.9840 0.8894 0.9300 1,031,053 -0.02(-2.08%)
Feb 20, 2024 0.9200 0.9900 0.9100 0.9498 301,183 +0.02(+2.23%)
Feb 16, 2024 0.9100 0.9292 0.8805 0.9291 180,115 +0.04(+4.39%)
Feb 15, 2024 0.9000 0.9500 0.8800 0.8900 294,564 -0.01(-1.11%)
Feb 14, 2024 0.8600 0.9300 0.8600 0.9000 473,126 +0.04(+4.65%)
Feb 13, 2024 1.100 1.130 0.8500 0.8600 1,272,863 -0.28(-24.56%)
Feb 12, 2024 1.070 1.150 1.070 1.140 182,288 +0.08(+7.55%)
Feb 09, 2024 1.140 1.175 1.050 1.060 347,345 -0.12(-10.17%)
Feb 08, 2024 1.200 1.230 1.125 1.180 357,270 -0.08(-6.35%)
Feb 07, 2024 1.390 1.400 1.212 1.260 613,705 -0.15(-10.64%)
Feb 06, 2024 1.470 1.498 1.400 1.410 379,651 -0.09(-6.00%)
Feb 05, 2024 1.500 1.560 1.450 1.500 395,262 -0.04(-2.60%)
Feb 02, 2024 1.420 1.560 1.420 1.540 728,589 +0.06(+4.05%)
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.