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 (%)
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%)
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.