Ensysce Biosciences Inc (OP:ENSCW)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.0250 | 0 | +0.00(+23.15%) | |||
| Aug 14, 2025 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 5,000 | -0.00(-6.02%) |
| Aug 12, 2025 | 0.0216 | 0 | +0.00(+8.00%) | |||
| Aug 11, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 | +0.00(+0.00%) |
| Aug 08, 2025 | 0.0230 | 0.0247 | 0.0200 | 0.0200 | 161,108 | -0.01(-20.32%) |
| Aug 06, 2025 | 0.0251 | 0 | +0.00(+7.26%) | |||
| Aug 04, 2025 | 0.0234 | 0 | +0.00(+0.00%) | |||
| Aug 01, 2025 | 0.0240 | 0.0240 | 0.0234 | 0.0234 | 4,400 | +0.00(+1.74%) |
| Jul 31, 2025 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 33,000 | -0.00(-8.00%) |
| Jul 30, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+4.17%) |
| Jul 29, 2025 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 6,510 | -0.00(-4.38%) |
| Jul 28, 2025 | 0.0283 | 0.0286 | 0.0251 | 0.0251 | 10,200 | +0.00(+2.87%) |
| Jul 24, 2025 | 0.0244 | 0 | +0.00(+17.87%) | |||
| Jul 23, 2025 | 0.0289 | 0.0289 | 0.0207 | 0.0207 | 660 | -0.01(-28.37%) |
| Jul 21, 2025 | 0.0289 | 0 | +0.00(+11.15%) | |||
| Jul 16, 2025 | 0.0260 | 0 | -0.00(-12.46%) | |||
| Jul 15, 2025 | 0.0258 | 0.0297 | 0.0258 | 0.0297 | 1,100 | +0.00(+18.80%) |
| Jul 09, 2025 | 0.0250 | 0 | +0.00(+15.21%) | |||
| Jul 08, 2025 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 3,500 | +0.00(+1.88%) |
| Jul 07, 2025 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 10,000 | +0.00(+1.43%) |
| Jun 27, 2025 | 0.0210 | 0 | -0.00(-15.32%) | |||
| Jun 26, 2025 | 0.0249 | 0.0249 | 0.0224 | 0.0248 | 9,500 | +0.00(+24.00%) |
| Jun 23, 2025 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Jun 18, 2025 | 0.0200 | 0 | -0.00(-16.32%) | |||
| Jun 17, 2025 | 0.0206 | 0.0239 | 0.0206 | 0.0239 | 10,100 | +0.00(+19.50%) |
| Jun 16, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 | -0.00(-10.31%) |
| Jun 11, 2025 | 0.0223 | 0 | -0.00(-3.04%) | |||
| Jun 10, 2025 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,000 | -0.00(-3.77%) |
| Jun 09, 2025 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 3,879 | -0.00(-0.83%) |
| Jun 06, 2025 | 0.0243 | 0.0243 | 0.0241 | 0.0241 | 10,692 | +0.00(+20.50%) |
| Jun 04, 2025 | 0.0201 | 0.0201 | 0.0200 | 0.0200 | 27,000 | -0.00(-11.89%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.