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

Ensysce Biosciences Inc (NQ: ENSC )

0.5700 -0.0200 (-3.39%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
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%)
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.