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

Ensysce Biosciences, Inc. - Common Stock (NQ: ENSC )

8.100 +0.150 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 8.010 8.585 7.490 8.100 155,096 +0.19(+2.40%)
Dec 19, 2024 6.180 8.813 5.970 7.910 668,227 +1.84(+30.31%)
Dec 18, 2024 6.240 6.440 5.960 6.070 60,139 -0.29(-4.56%)
Dec 17, 2024 6.210 7.000 6.160 6.360 123,065 -0.05(-0.78%)
Dec 16, 2024 5.710 8.270 5.580 6.410 737,416 +0.79(+14.06%)
Dec 13, 2024 6.040 6.361 5.340 5.620 136,387 -0.50(-8.17%)
Dec 12, 2024 6.520 6.800 6.120 6.120 93,618 -0.67(-9.87%)
Dec 11, 2024 6.800 7.110 6.360 6.790 107,795 -0.06(-0.88%)
Dec 10, 2024 6.990 7.657 6.600 6.850 125,763 -0.36(-4.99%)
Dec 09, 2024 7.810 8.000 7.180 7.210 146,959 -0.98(-11.97%)
Dec 06, 2024 7.010 8.687 6.754 8.190 227,602 +7.71(+1596.00%)
Dec 05, 2024 0.4900 0.5074 0.4800 0.4829 1,153,663 -0.02(-4.53%)
Dec 04, 2024 0.5050 0.5197 0.4831 0.5058 2,469,639 -0.04(-8.04%)
Dec 03, 2024 0.5880 0.5880 0.5251 0.5500 1,050,789 -0.04(-6.78%)
Dec 02, 2024 0.5100 0.6200 0.4848 0.5900 2,258,312 +0.10(+19.46%)
Nov 29, 2024 0.4862 0.5256 0.4804 0.4939 551,600 -0.01(-1.46%)
Nov 27, 2024 0.5499 0.5500 0.4906 0.5012 742,423 -0.05(-8.54%)
Nov 26, 2024 0.4988 0.5597 0.4700 0.5480 3,570,419 +0.07(+14.45%)
Nov 25, 2024 0.4815 0.5000 0.4500 0.4788 1,164,802 +0.05(+11.35%)
Nov 22, 2024 0.5600 0.5600 0.4210 0.4300 3,995,163 -0.16(-27.41%)
Nov 21, 2024 0.6400 0.6550 0.5700 0.5924 1,983,681 -0.06(-9.65%)
Nov 20, 2024 0.6940 0.6940 0.6412 0.6557 1,162,330 -0.02(-3.26%)
Nov 19, 2024 0.6800 0.7421 0.6600 0.6778 2,321,301 -0.00(-0.32%)
Nov 18, 2024 0.6700 0.7100 0.6400 0.6800 1,676,970 +0.01(+1.43%)
Nov 15, 2024 0.6357 0.7129 0.6200 0.6704 3,284,592 +0.03(+5.46%)
Nov 14, 2024 0.6869 0.6950 0.6150 0.6357 3,098,249 -0.07(-10.34%)
Nov 13, 2024 0.7866 0.8100 0.6800 0.7090 17,602,200 +0.03(+5.10%)
Nov 12, 2024 0.6649 0.6898 0.6394 0.6746 2,280,666 -0.02(-2.37%)
Nov 11, 2024 0.7199 0.7300 0.6600 0.6910 2,067,934 -0.04(-5.34%)
Nov 08, 2024 0.6688 0.7500 0.6102 0.7300 8,328,518 +0.03(+4.93%)
Nov 07, 2024 0.6600 0.9780 0.6600 0.6957 144,486,144 +0.15(+26.42%)
Nov 06, 2024 0.5646 0.5646 0.5000 0.5503 10,966,325 +0.03(+5.42%)
Nov 05, 2024 0.5815 0.5815 0.5022 0.5220 3,957,718 -0.06(-9.77%)
Nov 04, 2024 0.7100 0.7400 0.5406 0.5785 14,990,061 -0.07(-11.00%)
Nov 01, 2024 0.6200 0.8701 0.5827 0.6500 142,981,040 +0.07(+12.85%)
Oct 31, 2024 0.5200 0.6375 0.5200 0.5760 16,222,260 -0.06(-9.76%)
Oct 30, 2024 0.5100 0.7800 0.4567 0.6383 479,598,400 +0.22(+53.81%)
Oct 29, 2024 0.3318 0.4659 0.3245 0.4150 32,284,656 +0.08(+24.70%)
Oct 28, 2024 0.3447 0.3970 0.3325 0.3328 3,678,497 -0.02(-5.94%)
Oct 25, 2024 0.3251 0.3627 0.3000 0.3538 3,574,231 +0.04(+12.32%)
Oct 24, 2024 0.3800 0.3773 0.3100 0.3150 6,633,099 -0.09(-21.49%)
Oct 23, 2024 0.4600 0.4601 0.3800 0.4012 18,910,082 -0.14(-25.57%)
Oct 22, 2024 0.5232 0.8216 0.4312 0.5390 737,697,024 +0.33(+161.65%)
Oct 21, 2024 0.1834 0.2210 0.1801 0.2060 13,601,804 +0.03(+15.86%)
Oct 18, 2024 0.1739 0.1820 0.1641 0.1778 463,841 -0.00(-0.84%)
Oct 17, 2024 0.1706 0.1900 0.1706 0.1793 1,257,708 +0.01(+3.76%)
Oct 16, 2024 0.1700 0.1729 0.1540 0.1728 1,364,878 +0.00(+2.61%)
Oct 15, 2024 0.1800 0.1801 0.1412 0.1684 1,488,699 -0.00(-0.94%)
Oct 14, 2024 0.1800 0.1844 0.1655 0.1700 551,762 -0.01(-4.39%)
Oct 11, 2024 0.1866 0.1979 0.1768 0.1778 424,860 -0.01(-4.41%)
Oct 10, 2024 0.1816 0.1877 0.1700 0.1860 531,799 +0.01(+3.33%)
Oct 09, 2024 0.1899 0.1900 0.1710 0.1800 271,399 -0.01(-3.85%)
Oct 08, 2024 0.2100 0.2190 0.1816 0.1872 585,510 -0.03(-14.87%)
Oct 07, 2024 0.2300 0.2379 0.2150 0.2199 241,698 -0.00(-1.61%)
Oct 04, 2024 0.2320 0.2404 0.2200 0.2235 244,917 -0.01(-3.71%)
Oct 03, 2024 0.2260 0.2399 0.2247 0.2321 69,248 -0.00(-0.94%)
Oct 02, 2024 0.2300 0.2400 0.2243 0.2343 155,911 +0.01(+2.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.