Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensysce Biosciences Inc (NQ: ENSC )

0.5611 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 412.80 412.80 388.80 379.20 556 -2.40(-0.63%)
Nov 29, 2021 386.40 410.30 379.20 381.60 478 +2.40(+0.63%)
Nov 26, 2021 408.00 412.82 379.20 379.20 501 -28.80(-7.06%)
Nov 24, 2021 391.20 408.00 369.60 408.00 876 +14.40(+3.66%)
Nov 23, 2021 338.40 400.80 336.19 393.60 2,836 +60.00(+17.99%)
Nov 22, 2021 379.20 381.84 328.80 333.60 1,170 -46.80(-12.30%)
Nov 19, 2021 396.00 400.80 379.20 380.40 896 -18.00(-4.52%)
Nov 18, 2021 427.20 405.60 396.00 398.40 1,608 -32.40(-7.52%)
Nov 17, 2021 391.20 436.80 384.00 430.80 8,826 +67.20(+18.48%)
Nov 16, 2021 482.40 490.20 362.40 363.60 3,976 -150.00(-29.21%)
Nov 15, 2021 535.20 535.20 496.80 513.60 967 -16.80(-3.17%)
Nov 12, 2021 535.20 542.40 528.00 530.40 226 -12.00(-2.21%)
Nov 11, 2021 535.20 551.98 523.20 542.40 271 +16.80(+3.20%)
Nov 10, 2021 537.60 525.60 425 +0.00(+0.00%)
Nov 09, 2021 532.80 542.40 523.20 525.60 405 -9.60(-1.79%)
Nov 08, 2021 547.20 547.20 532.82 535.20 254 -4.80(-0.89%)
Nov 05, 2021 535.20 557.06 535.20 540.00 521 -12.00(-2.17%)
Nov 04, 2021 544.80 552.00 523.20 552.00 797 +12.00(+2.22%)
Nov 03, 2021 530.40 550.99 518.40 540.00 434 +12.00(+2.27%)
Nov 02, 2021 540.00 540.36 516.00 528.00 596 -19.20(-3.51%)
Nov 01, 2021 528.00 554.40 528.00 547.20 809 +19.20(+3.64%)
Oct 29, 2021 544.80 555.58 519.60 528.00 791 -19.20(-3.51%)
Oct 28, 2021 535.20 552.00 525.60 547.20 468 +21.60(+4.11%)
Oct 27, 2021 554.40 559.20 518.40 525.60 1,383 -43.20(-7.59%)
Oct 26, 2021 540.00 568.80 7,233 +45.60(+8.72%)
Oct 25, 2021 532.80 542.40 506.40 523.20 1,548 -12.00(-2.24%)
Oct 22, 2021 583.20 586.80 535.20 535.20 2,227 -50.40(-8.61%)
Oct 21, 2021 595.20 614.40 576.00 585.60 1,133 -7.20(-1.21%)
Oct 20, 2021 583.20 619.20 583.20 592.80 1,184 +7.20(+1.23%)
Oct 19, 2021 573.60 607.20 568.80 585.60 906 +4.80(+0.83%)
Oct 18, 2021 566.40 602.40 566.40 580.80 1,065 +12.00(+2.11%)
Oct 15, 2021 604.80 619.20 564.00 568.80 1,754 -26.40(-4.44%)
Oct 14, 2021 626.40 684.00 578.40 595.20 5,741 +7.20(+1.22%)
Oct 13, 2021 595.20 604.80 578.40 588.00 1,248 +0.00(+0.00%)
Oct 12, 2021 595.20 609.60 559.20 588.00 1,873 +24.00(+4.26%)
Oct 11, 2021 568.80 590.40 564.00 564.00 727 -4.80(-0.84%)
Oct 08, 2021 588.00 631.20 564.00 568.80 784 -28.80(-4.82%)
Oct 07, 2021 590.40 624.00 588.00 597.60 1,074 -7.20(-1.19%)
Oct 06, 2021 549.60 604.80 535.20 604.80 1,696 +43.20(+7.69%)
Oct 05, 2021 604.80 622.22 549.60 561.60 2,334 -31.20(-5.26%)
Oct 04, 2021 693.60 696.00 588.02 592.80 3,277 -96.00(-13.94%)
Oct 01, 2021 734.40 736.80 674.40 688.80 2,864 -38.40(-5.28%)
Sep 30, 2021 748.80 749.42 717.60 727.20 1,867 -33.60(-4.42%)
Sep 29, 2021 873.60 876.00 736.80 760.80 4,135 -81.60(-9.69%)
Sep 28, 2021 940.80 957.60 818.40 842.40 3,513 -108.00(-11.36%)
Sep 27, 2021 1001 1044 931.20 950.40 6,444 -127.20(-11.80%)
Sep 24, 2021 1152 1241 1008 1078 9,881 -48.00(-4.26%)
Sep 23, 2021 988.80 1337 895.20 1126 53,153 +91.20(+8.82%)
Sep 22, 2021 936.00 1075 892.80 1034 12,426 -57.60(-5.27%)
Sep 21, 2021 734.40 1147 734.40 1092 56,702 +355.20(+48.21%)
Sep 20, 2021 722.40 804.00 722.40 736.80 1,047 +28.80(+4.07%)
Sep 17, 2021 748.80 878.40 708.00 708.00 3,377 -38.40(-5.14%)
Sep 16, 2021 734.40 775.20 734.40 746.40 452 +9.60(+1.30%)
Sep 15, 2021 758.40 784.80 724.80 736.80 366 -19.20(-2.54%)
Sep 14, 2021 780.00 813.60 732.00 756.00 641 -40.80(-5.12%)
Sep 13, 2021 840.00 859.20 767.23 796.80 693 -43.20(-5.14%)
Sep 10, 2021 842.40 873.60 835.20 840.00 441 -12.00(-1.41%)
Sep 09, 2021 840.00 878.40 828.00 852.00 611 -12.00(-1.39%)
Sep 08, 2021 909.60 921.60 830.40 864.00 1,615 -43.20(-4.76%)
Sep 07, 2021 835.20 955.20 813.84 907.20 3,388 +100.80(+12.50%)
Sep 03, 2021 772.80 820.80 760.80 806.40 1,627 +43.68(+5.73%)
Sep 02, 2021 748.80 772.80 748.80 762.72 688 +16.32(+2.19%)
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.