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

Ensysce Biosciences Inc (NQ: ENSC )

0.5599 -0.0201 (-3.47%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 14, 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%)
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.