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

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
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 (%)
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%)
Mar 01, 2024 0.9300 0.9500 0.9109 0.9221 197,499 -0.01(-1.10%)
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%)
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%)
Dec 01, 2023 1.140 1.170 0.8500 0.9110 382,702 -0.23(-20.09%)
Nov 30, 2023 0.7900 1.490 0.7900 1.140 4,080,092 +0.33(+40.05%)
Nov 29, 2023 0.8000 0.8140 0.7650 0.8140 87,468 -0.01(-0.61%)
Nov 28, 2023 0.9121 0.9156 0.7701 0.8190 334,573 -0.02(-2.62%)
Nov 27, 2023 0.8800 0.8800 0.8319 0.8410 16,955 -0.04(-4.43%)
Nov 24, 2023 0.8410 0.8905 0.8390 0.8800 40,711 +0.01(+0.92%)
Nov 22, 2023 0.8300 0.8720 0.8200 0.8720 24,943 +0.01(+1.40%)
Nov 21, 2023 0.8600 0.8800 0.8300 0.8600 59,357 -0.04(-4.43%)
Nov 20, 2023 0.9000 0.9200 0.8600 0.8999 34,656 -0.01(-0.56%)
Nov 17, 2023 0.9118 0.9400 0.9050 0.9050 40,581 -0.03(-3.72%)
Nov 16, 2023 0.9500 0.9898 0.9012 0.9400 341,719 +0.06(+6.56%)
Nov 15, 2023 0.8600 0.9000 0.8310 0.8821 20,326 +0.03(+3.15%)
Nov 14, 2023 0.8100 0.8952 0.8002 0.8552 20,690 +0.02(+2.60%)
Nov 13, 2023 0.8500 0.8600 0.8201 0.8335 19,633 +0.03(+4.19%)
Nov 10, 2023 0.8500 0.8540 0.8000 0.8000 49,179 -0.05(-5.89%)
Nov 09, 2023 0.8827 0.9650 0.8501 0.8501 17,402 -0.06(-6.58%)
Nov 08, 2023 0.9576 1.040 0.8819 0.9100 73,183 -0.04(-4.21%)
Nov 07, 2023 1.120 1.130 0.9174 0.9500 65,506 -0.11(-10.38%)
Nov 06, 2023 1.000 1.100 0.9093 1.060 117,025 +0.07(+7.07%)
Nov 03, 2023 0.9400 1.010 0.9364 0.9900 38,596 +0.07(+7.19%)
Nov 02, 2023 0.8800 0.9500 0.8800 0.9236 22,513 +0.04(+4.53%)
Nov 01, 2023 0.9440 0.9699 0.8800 0.8836 19,587 -0.04(-4.07%)
Oct 31, 2023 0.8800 0.9800 0.8706 0.9211 15,510 +0.02(+2.34%)
Oct 30, 2023 1.020 1.040 0.8100 0.9000 111,574 -0.12(-11.76%)
Oct 27, 2023 1.050 1.093 1.000 1.020 41,810 -0.05(-4.67%)
Oct 26, 2023 1.070 1.210 1.000 1.070 62,412 -0.06(-5.31%)
Oct 25, 2023 1.210 1.220 1.050 1.130 93,396 -0.05(-4.24%)
Oct 24, 2023 1.290 1.290 1.142 1.180 46,272 -0.09(-7.09%)
Oct 23, 2023 1.350 1.420 1.200 1.270 72,286 +0.02(+1.60%)
Oct 20, 2023 1.600 1.600 1.110 1.250 207,171 -0.30(-19.35%)
Oct 19, 2023 1.680 1.680 1.535 1.550 89,445 -0.18(-10.14%)
Oct 18, 2023 1.680 1.750 1.680 1.725 150,752 +0.10(+6.48%)
Oct 17, 2023 1.710 1.755 1.600 1.620 230,203 -0.21(-11.72%)
Oct 16, 2023 1.630 1.850 1.550 1.835 1,497,622 +0.40(+27.43%)
Oct 13, 2023 1.340 1.530 1.300 1.440 462,466 +0.10(+7.46%)
Oct 12, 2023 1.300 1.340 1.157 1.340 78,402 +0.13(+10.74%)
Oct 11, 2023 1.260 1.260 1.150 1.210 18,992 +0.04(+3.86%)
Oct 10, 2023 1.150 1.198 1.123 1.165 15,726 +0.04(+3.10%)
Oct 09, 2023 1.140 1.145 1.100 1.130 18,302 +0.05(+4.63%)
Oct 06, 2023 1.170 1.170 1.010 1.080 53,483 -0.02(-1.82%)
Oct 05, 2023 1.210 1.230 1.040 1.100 98,520 -0.11(-9.17%)
Oct 04, 2023 1.290 1.290 1.210 1.211 4,388 -0.05(-3.89%)
Oct 03, 2023 1.320 1.320 1.245 1.260 20,273 -0.07(-5.26%)
Oct 02, 2023 1.350 1.390 1.330 1.330 13,583 -0.05(-3.62%)
Sep 29, 2023 1.390 1.410 1.370 1.380 5,720 +0.02(+1.47%)
Sep 28, 2023 1.430 1.430 1.284 1.360 41,290 -0.07(-4.90%)
Sep 27, 2023 1.460 1.500 1.410 1.430 17,347 -0.06(-4.03%)
Sep 26, 2023 1.410 1.570 1.410 1.490 47,449 +0.04(+2.76%)
Sep 25, 2023 1.510 1.520 1.450 1.450 10,294 -0.07(-4.61%)
Sep 22, 2023 1.570 1.580 1.500 1.520 25,464 -0.07(-4.40%)
Sep 21, 2023 1.670 1.680 1.490 1.590 47,223 -0.08(-4.79%)
Sep 20, 2023 1.700 1.700 1.600 1.670 13,952 +0.03(+1.83%)
Sep 19, 2023 1.800 1.800 1.615 1.640 23,546 -0.08(-4.65%)
Sep 18, 2023 1.730 1.770 1.710 1.720 6,254 -0.03(-1.71%)
Sep 15, 2023 1.760 1.785 1.700 1.750 43,041 -0.01(-0.57%)
Sep 14, 2023 1.810 1.870 1.760 1.760 28,629 -0.08(-4.35%)
Sep 13, 2023 1.880 1.890 1.786 1.840 13,906 -0.01(-0.54%)
Sep 12, 2023 1.820 1.860 1.770 1.850 19,957 -0.01(-0.54%)
Sep 11, 2023 1.800 1.860 1.740 1.860 30,001 +0.04(+2.20%)
Sep 08, 2023 1.890 1.890 1.754 1.820 22,219 -0.07(-3.70%)
Sep 07, 2023 1.900 1.900 1.750 1.890 55,656 +0.07(+3.85%)
Sep 06, 2023 1.820 1.850 1.774 1.820 13,269 -0.01(-0.55%)
Sep 05, 2023 1.840 1.870 1.760 1.830 28,065 +0.03(+1.67%)
Sep 01, 2023 1.900 1.900 1.700 1.800 26,195 -0.05(-2.70%)
Aug 31, 2023 1.950 1.948 1.840 1.850 18,346 +0.01(+0.54%)
Aug 30, 2023 1.950 1.950 1.830 1.840 25,705 +0.00(+0.00%)
Aug 29, 2023 1.900 1.930 1.821 1.840 30,053 -0.02(-1.08%)
Aug 28, 2023 1.840 1.900 1.810 1.860 35,727 -0.02(-1.06%)
Aug 25, 2023 1.900 1.930 1.850 1.880 17,691 -0.06(-3.09%)
Aug 24, 2023 1.950 1.960 1.850 1.940 29,810 +0.03(+1.57%)
Aug 23, 2023 1.890 1.970 1.840 1.910 36,103 +0.00(+0.00%)
Aug 22, 2023 1.950 2.000 1.890 1.910 31,637 -0.04(-2.05%)
Aug 21, 2023 2.010 2.010 1.926 1.950 18,388 -0.03(-1.52%)
Aug 18, 2023 1.910 2.050 1.868 1.980 78,222 +0.02(+1.02%)
Aug 17, 2023 1.924 1.980 1.920 1.960 13,984 +0.00(+0.00%)
Aug 16, 2023 1.920 2.000 1.870 1.960 42,067 +0.01(+0.51%)
Aug 15, 2023 2.000 2.000 1.900 1.950 24,565 -0.03(-1.52%)
Aug 14, 2023 1.910 1.980 1.900 1.980 17,669 +0.08(+4.21%)
Aug 11, 2023 1.990 2.050 1.890 1.900 35,460 -0.06(-3.06%)
Aug 10, 2023 1.990 1.990 1.908 1.960 13,448 +0.05(+2.62%)
Aug 09, 2023 1.870 1.970 1.870 1.910 39,747 +0.02(+1.06%)
Aug 08, 2023 1.880 1.930 1.860 1.890 175,454 +0.01(+0.80%)
Aug 07, 2023 1.860 1.930 1.840 1.875 48,351 -0.02(-1.32%)
Aug 04, 2023 1.930 1.990 1.880 1.900 28,402 -0.05(-2.56%)
Aug 03, 2023 1.950 1.960 1.870 1.950 43,965 +0.00(+0.00%)
Aug 02, 2023 2.020 2.069 1.870 1.950 74,563 -0.12(-5.80%)
Aug 01, 2023 2.080 2.150 2.020 2.070 45,402 +0.04(+2.22%)
Jul 31, 2023 2.020 2.070 2.000 2.025 53,138 +0.00(+0.25%)
Jul 28, 2023 2.140 2.150 2.020 2.020 42,520 -0.09(-4.27%)
Jul 27, 2023 2.200 2.200 2.060 2.110 40,115 -0.05(-2.31%)
Jul 26, 2023 2.120 2.200 2.120 2.160 62,528 +0.02(+0.93%)
Jul 25, 2023 2.110 2.200 2.080 2.140 60,983 +0.00(+0.00%)
Jul 24, 2023 2.110 2.210 2.000 2.140 156,265 +0.04(+1.90%)
Jul 21, 2023 2.160 2.160 2.010 2.100 60,316 +0.00(+0.00%)
Jul 20, 2023 2.110 2.170 2.060 2.100 84,841 -0.04(-1.87%)
Jul 19, 2023 2.110 2.203 2.061 2.140 97,522 +0.06(+2.88%)
Jul 18, 2023 1.950 2.150 1.950 2.080 328,737 +0.10(+5.05%)
Jul 17, 2023 1.970 2.020 1.950 1.980 71,953 +0.02(+1.02%)
Jul 14, 2023 1.930 1.990 1.900 1.960 82,725 +0.07(+3.70%)
Jul 13, 2023 1.950 1.950 1.860 1.890 74,273 -0.02(-1.05%)
Jul 12, 2023 2.020 2.050 1.900 1.910 109,174 -0.09(-4.50%)
Jul 11, 2023 1.930 2.080 1.900 2.000 329,154 +0.07(+3.63%)
Jul 10, 2023 2.030 2.030 1.900 1.930 184,045 -0.11(-5.39%)
Jul 07, 2023 2.160 2.190 2.030 2.040 210,493 -0.11(-5.12%)
Jul 06, 2023 2.210 2.260 2.100 2.150 183,697 -0.15(-6.52%)
Jul 05, 2023 2.340 2.340 2.080 2.300 807,829 -0.06(-2.54%)
Jul 03, 2023 2.080 2.640 2.000 2.360 11,502,936 +0.56(+31.11%)
Jun 30, 2023 1.770 1.938 1.760 1.800 77,400 +0.03(+1.69%)
Jun 29, 2023 1.830 1.830 1.750 1.770 22,811 -0.04(-2.21%)
Jun 28, 2023 1.910 1.920 1.770 1.810 113,866 -0.13(-6.70%)
Jun 27, 2023 1.920 1.983 1.900 1.940 49,676 +0.00(+0.00%)
Jun 26, 2023 2.020 2.110 1.880 1.940 45,217 -0.08(-3.96%)
Jun 23, 2023 2.070 2.150 2.010 2.020 50,268 -0.09(-4.27%)
Jun 22, 2023 2.170 2.170 2.060 2.110 45,453 -0.07(-3.21%)
Jun 21, 2023 2.290 2.290 2.160 2.180 55,081 -0.11(-4.80%)
Jun 20, 2023 2.370 2.370 2.260 2.290 40,945 -0.08(-3.38%)
Jun 16, 2023 2.380 2.540 2.312 2.370 95,998 -0.01(-0.42%)
Jun 15, 2023 2.350 2.380 2.310 2.380 32,206 -1.06(-30.81%)
May 08, 2023 3.440 3.559 3.300 3.440 106,035 +0.05(+1.47%)
May 05, 2023 3.500 3.587 3.300 3.390 64,613 -0.11(-3.14%)
May 04, 2023 3.680 3.818 3.500 3.500 23,569 -0.22(-5.91%)
May 03, 2023 3.520 3.980 3.420 3.720 109,249 +0.13(+3.62%)
May 02, 2023 3.650 3.740 3.500 3.590 60,963 -0.09(-2.45%)
May 01, 2023 3.550 3.700 3.500 3.680 28,779 -0.07(-1.87%)
Apr 28, 2023 3.870 3.870 3.500 3.750 68,572 -0.15(-3.85%)
Apr 27, 2023 3.800 3.920 3.640 3.900 29,799 +0.07(+1.83%)
Apr 26, 2023 3.680 3.850 3.600 3.830 39,201 +0.16(+4.36%)
Apr 25, 2023 3.530 3.700 3.510 3.670 25,921 +0.14(+3.93%)
Apr 24, 2023 3.670 3.840 3.350 3.531 124,589 -0.14(-3.78%)
Apr 21, 2023 3.860 3.940 3.606 3.670 109,129 -0.43(-10.49%)
Apr 20, 2023 4.690 4.780 3.990 4.100 197,694 -0.54(-11.58%)
Apr 19, 2023 4.190 5.959 4.170 4.637 4,429,539 +0.37(+8.60%)
Apr 18, 2023 4.730 4.730 4.240 4.270 77,920 -0.41(-8.76%)
Apr 17, 2023 4.020 4.970 3.958 4.680 401,723 +0.69(+17.26%)
Apr 14, 2023 3.820 4.150 3.700 3.991 155,009 +0.16(+4.21%)
Apr 13, 2023 3.720 3.950 3.670 3.830 63,221 +0.09(+2.36%)
Apr 12, 2023 3.570 3.880 3.500 3.742 198,391 +0.12(+3.36%)
Apr 11, 2023 3.620 3.740 3.510 3.620 113,780 +0.04(+1.12%)
Apr 10, 2023 3.570 3.590 3.350 3.580 78,383 +0.04(+1.13%)
Apr 06, 2023 3.370 4.022 3.230 3.540 358,940 +0.14(+4.12%)
Apr 05, 2023 3.620 4.130 3.300 3.400 293,351 -0.21(-5.82%)
Apr 04, 2023 4.580 4.700 3.410 3.610 214,178 -1.09(-23.19%)
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.