Indicators

Ensysce Biosciences Inc (NQ: ENSC )

0.5842 +0.0375 (+6.86%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.8093	0.8130	0.7510	0.7902	125,780	-0.01(-1.23%)
Mar 27, 2024	0.8100	0.8196	0.8000	0.8000	104,135	-0.02(-2.32%)
Mar 26, 2024	0.7900	0.8240	0.7860	0.8190	101,298	+0.02(+2.57%)
Mar 25, 2024	0.8193	0.8240	0.7800	0.7985	121,497	-0.00(-0.06%)
Mar 22, 2024	0.8000	0.8199	0.7800	0.7990	65,723	+0.02(+2.30%)
Mar 21, 2024	0.8300	0.8300	0.7810	0.7810	105,208	-0.02(-2.98%)
Mar 20, 2024	0.8300	0.8301	0.8000	0.8050	86,920	-0.03(-3.02%)
Mar 19, 2024	0.8290	0.8440	0.8100	0.8301	84,085	+0.02(+2.48%)
Mar 18, 2024	0.8500	0.8500	0.8100	0.8100	171,546	+0.02(+2.07%)
Mar 15, 2024	0.7500	0.8100	0.7400	0.7936	234,098	+0.04(+5.81%)
Mar 14, 2024	0.7300	0.7665	0.7210	0.7500	63,299	+0.00(+0.00%)
Mar 13, 2024	0.7400	0.7800	0.7300	0.7500	76,781	+0.02(+2.32%)
Mar 12, 2024	0.7670	0.7670	0.7300	0.7330	196,582	-0.03(-4.45%)
Mar 11, 2024	0.7700	0.7852	0.7307	0.7671	195,891	-0.02(-2.31%)
Mar 08, 2024	0.7800	0.8100	0.7600	0.7852	159,427	-0.00(-0.10%)
Mar 07, 2024	0.7729	0.8100	0.7523	0.7860	116,695	-0.01(-1.16%)
Mar 06, 2024	0.7900	0.8249	0.7805	0.7952	153,524	-0.01(-1.09%)
Mar 05, 2024	0.7900	0.8300	0.7800	0.8040	371,317	+0.06(+7.83%)
Mar 04, 2024	0.9360	0.9360	0.7250	0.7456	915,547	-0.18(-19.14%)

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.