Skip to main content

Ensysce Biosciences Inc (NQ: ENSC )

0.5522 +0.0251 (+4.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.5407 0.5699 0.5275 0.5522 240,707 +0.03(+4.76%)
Jun 17, 2024 0.5247 0.5349 0.5001 0.5271 33,538 +0.01(+1.37%)
Jun 14, 2024 0.5407 0.5407 0.5100 0.5200 18,018 -0.01(-1.89%)
Jun 13, 2024 0.5439 0.5500 0.5000 0.5300 40,481 -0.01(-1.10%)
Jun 12, 2024 0.5300 0.5500 0.5200 0.5359 53,224 -0.01(-2.55%)
Jun 11, 2024 0.5303 0.5568 0.4800 0.5499 90,031 -0.02(-3.36%)
Jun 10, 2024 0.5500 0.5700 0.5228 0.5690 134,866 +0.02(+4.31%)
Jun 07, 2024 0.5500 0.5773 0.5225 0.5455 93,270 -0.00(-0.22%)
Jun 06, 2024 0.5400 0.5600 0.5325 0.5467 351,407 -0.01(-2.20%)
Jun 05, 2024 0.5600 0.5600 0.5236 0.5590 172,366 -0.01(-2.20%)
Jun 04, 2024 0.5900 0.5999 0.5501 0.5716 62,614 -0.02(-3.45%)
Jun 03, 2024 0.5700 0.6000 0.5700 0.5920 25,696 +0.02(+2.96%)
May 31, 2024 0.5620 0.6000 0.5600 0.5750 32,712 -0.01(-1.71%)
May 30, 2024 0.6050 0.6050 0.5589 0.5850 218,568 -0.02(-2.50%)
May 29, 2024 0.5900 0.6100 0.5500 0.6000 107,047 +0.03(+4.35%)
May 28, 2024 0.5800 0.5957 0.5620 0.5750 58,371 +0.01(+0.88%)
May 24, 2024 0.6000 0.6100 0.5300 0.5700 111,371 -0.02(-3.19%)
May 23, 2024 0.6170 0.6468 0.5601 0.5888 232,203 -0.05(-7.54%)
May 22, 2024 0.6896 0.6900 0.6300 0.6368 107,448 -0.04(-6.35%)
May 21, 2024 0.7200 0.7477 0.6660 0.6800 159,217 -0.06(-7.98%)
May 20, 2024 0.6300 0.7500 0.6200 0.7390 790,815 +0.11(+18.43%)
May 17, 2024 0.6300 0.6499 0.6158 0.6240 132,059 -0.01(-0.95%)
May 16, 2024 0.6100 0.6500 0.5800 0.6300 240,407 +0.02(+2.92%)
May 15, 2024 0.5400 0.6191 0.5400 0.6121 548,609 +0.06(+10.19%)
May 14, 2024 0.5900 0.6000 0.5300 0.5555 352,101 -0.03(-5.04%)
May 13, 2024 0.5500 0.5900 0.5500 0.5850 341,375 +0.06(+11.64%)
May 10, 2024 0.5600 0.5600 0.5120 0.5240 83,831 -0.02(-3.23%)
May 09, 2024 0.5600 0.5779 0.5415 0.5415 61,279 -0.02(-3.49%)
May 08, 2024 0.5700 0.5950 0.5500 0.5611 97,830 -0.01(-2.04%)
May 07, 2024 0.5900 0.5950 0.5560 0.5728 82,925 +0.01(+1.20%)
May 06, 2024 0.5900 0.5999 0.5501 0.5660 68,118 +0.00(+0.89%)
May 03, 2024 0.6000 0.6050 0.5400 0.5610 155,192 -0.01(-1.41%)
May 02, 2024 0.6088 0.6088 0.5350 0.5690 99,478 -0.04(-6.41%)
May 01, 2024 0.5916 0.6096 0.5600 0.6080 60,231 +0.02(+2.77%)
Apr 30, 2024 0.6000 0.6299 0.5753 0.5916 39,869 -0.00(-0.24%)
Apr 29, 2024 0.6000 0.6150 0.5700 0.5930 70,774 +0.01(+1.51%)
Apr 26, 2024 0.5900 0.6250 0.5501 0.5842 176,560 +0.04(+6.86%)
Apr 25, 2024 0.5596 0.5750 0.5426 0.5467 59,748 -0.01(-2.13%)
Apr 24, 2024 0.5596 0.5698 0.5450 0.5586 42,999 +0.00(+0.05%)
Apr 23, 2024 0.5500 0.5680 0.5410 0.5583 43,903 +0.02(+3.20%)
Apr 22, 2024 0.5900 0.5900 0.5406 0.5410 53,558 -0.03(-5.25%)
Apr 19, 2024 0.6075 0.6075 0.5300 0.5710 187,232 -0.01(-1.59%)
Apr 18, 2024 0.6600 0.6626 0.5800 0.5802 91,239 -0.05(-7.88%)
Apr 17, 2024 0.6800 0.6890 0.6003 0.6298 115,033 -0.02(-2.46%)
Apr 16, 2024 0.6666 0.6698 0.6310 0.6457 65,387 -0.03(-4.97%)
Apr 15, 2024 0.7400 0.7400 0.6270 0.6795 249,807 -0.07(-8.79%)
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%)
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.