Skip to main content

Ensysce Biosciences Inc (NQ: ENSC )

0.8900 -0.0050 (-0.56%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.560 1.570 1.380 1.480 1,143,214 -0.14(-8.64%)
Jan 31, 2024 1.865 1.950 1.480 1.620 18,135,640 +0.18(+12.50%)
Jan 30, 2024 1.630 1.659 1.420 1.440 739,852 -0.19(-11.66%)
Jan 29, 2024 1.570 1.830 1.560 1.630 1,455,571 +0.06(+3.82%)
Jan 26, 2024 1.590 1.690 1.510 1.570 1,433,902 +0.07(+4.67%)
Jan 25, 2024 1.480 1.650 1.396 1.500 2,756,442 +0.17(+12.78%)
Jan 24, 2024 1.570 2.060 1.305 1.330 12,562,333 -0.06(-4.32%)
Jan 23, 2024 1.490 1.910 1.370 1.390 41,383,588 +0.25(+21.93%)
Jan 22, 2024 1.120 1.270 1.100 1.140 39,910 +0.00(+0.00%)
Jan 19, 2024 1.170 1.170 1.130 1.140 31,867 -0.05(-4.20%)
Jan 18, 2024 1.140 1.200 1.140 1.190 47,167 +0.04(+3.48%)
Jan 17, 2024 1.170 1.296 1.110 1.150 120,024 +0.02(+1.77%)
Jan 16, 2024 1.370 1.390 1.040 1.130 220,636 -0.24(-17.52%)
Jan 12, 2024 1.320 1.420 1.308 1.370 150,340 -0.04(-2.84%)
Jan 11, 2024 1.270 1.440 1.270 1.410 257,400 +0.10(+8.05%)
Jan 10, 2024 1.360 1.360 1.257 1.305 176,230 -0.03(-1.88%)
Jan 09, 2024 1.130 1.410 1.130 1.330 998,731 +0.21(+18.75%)
Jan 08, 2024 1.170 1.170 1.061 1.120 14,542 +0.03(+2.39%)
Jan 05, 2024 1.150 1.150 1.040 1.094 22,312 -0.06(-4.88%)
Jan 04, 2024 1.140 1.170 1.060 1.150 26,862 +0.04(+3.60%)
Jan 03, 2024 1.120 1.140 1.068 1.110 37,515 +0.00(+0.00%)
Jan 02, 2024 1.021 1.160 1.021 1.110 68,576 +0.05(+4.72%)
Dec 29, 2023 1.040 1.060 1.020 1.060 65,296 +0.03(+2.91%)
Dec 28, 2023 1.040 1.050 1.010 1.030 25,049 -0.01(-0.96%)
Dec 27, 2023 1.070 1.078 1.010 1.040 51,834 -0.02(-1.89%)
Dec 26, 2023 1.030 1.080 1.020 1.060 33,011 +0.02(+1.92%)
Dec 22, 2023 1.040 1.100 1.030 1.040 56,791 -0.02(-1.89%)
Dec 21, 2023 1.110 1.110 1.030 1.060 55,295 -0.05(-4.50%)
Dec 20, 2023 1.080 1.140 1.020 1.110 67,436 +0.00(+0.00%)
Dec 19, 2023 1.200 1.200 1.100 1.110 70,775 -0.09(-7.50%)
Dec 18, 2023 1.140 1.240 1.049 1.200 123,175 +0.09(+8.11%)
Dec 15, 2023 1.020 1.130 0.8585 1.110 269,006 +0.08(+7.77%)
Dec 14, 2023 1.240 1.280 1.000 1.030 2,355,883 -0.06(-5.50%)
Dec 13, 2023 1.110 1.110 1.050 1.090 18,878 +0.01(+0.93%)
Dec 12, 2023 1.090 1.166 1.050 1.080 28,888 -0.01(-0.92%)
Dec 11, 2023 1.090 1.090 1.030 1.090 21,459 +0.00(+0.00%)
Dec 08, 2023 0.9900 1.140 0.9900 1.090 70,462 +0.11(+10.85%)
Dec 07, 2023 0.9798 1.000 0.9650 0.9833 22,519 +0.00(+0.48%)
Dec 06, 2023 0.9900 0.9990 0.9320 0.9786 40,501 +0.03(+3.56%)
Dec 05, 2023 0.9248 0.9700 0.9100 0.9450 42,457 -0.01(-1.10%)
Dec 04, 2023 0.8800 0.9555 0.8776 0.9555 84,814 +0.04(+4.88%)
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.