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 (%)
Apr 26, 2024	0.5900	0.6250	0.5501	0.5842	176,560	+0.04(+6.86%)
Apr 25, 2024	0.5596	0.5750	0.5426	0.5467	59,748	-0.01(-2.13%)
Apr 24, 2024	0.5596	0.5698	0.5450	0.5586	42,999	+0.00(+0.05%)
Apr 23, 2024	0.5500	0.5680	0.5410	0.5583	43,903	+0.02(+3.20%)
Apr 22, 2024	0.5900	0.5900	0.5406	0.5410	53,558	-0.03(-5.25%)
Apr 19, 2024	0.6075	0.6075	0.5300	0.5710	187,232	-0.01(-1.59%)
Apr 18, 2024	0.6600	0.6626	0.5800	0.5802	91,239	-0.05(-7.88%)
Apr 17, 2024	0.6800	0.6890	0.6003	0.6298	115,033	-0.02(-2.46%)
Apr 16, 2024	0.6666	0.6698	0.6310	0.6457	65,387	-0.03(-4.97%)
Apr 15, 2024	0.7400	0.7400	0.6270	0.6795	249,807	-0.07(-8.79%)
Apr 12, 2024	0.7500	0.7592	0.7400	0.7450	42,886	-0.01(-1.17%)
Apr 11, 2024	0.7700	0.7700	0.7410	0.7538	116,364	-0.03(-3.64%)
Apr 10, 2024	0.7850	0.7955	0.7600	0.7823	82,912	+0.00(+0.29%)
Apr 09, 2024	0.8000	0.7983	0.7521	0.7800	68,398	+0.00(+0.00%)
Apr 08, 2024	0.8100	0.8190	0.7520	0.7800	106,267	-0.03(-3.11%)
Apr 05, 2024	0.8133	0.8364	0.8027	0.8050	79,814	-0.04(-4.51%)
Apr 04, 2024	0.8100	0.8668	0.8026	0.8430	223,188	+0.04(+5.03%)
Apr 03, 2024	0.7900	0.8150	0.7802	0.8026	65,803	-0.01(-0.91%)
Apr 02, 2024	0.8090	0.8227	0.7801	0.8100	98,079	+0.03(+3.85%)

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.