Indicators

Ensysce Biosciences Inc (NQ: ENSC )

0.6240 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.