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

Ensysce Biosciences Inc (NQ: ENSC )

0.6383 +0.2233 (+53.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 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%)
Oct 01, 2024 0.2400 0.2408 0.2230 0.2281 237,990 -0.01(-4.96%)
Sep 30, 2024 0.2500 0.2497 0.2308 0.2400 718,755 -0.05(-16.67%)
Sep 27, 2024 0.2700 0.2900 0.2652 0.2880 447,183 +0.02(+5.53%)
Sep 26, 2024 0.3000 0.3000 0.2650 0.2729 284,367 -0.03(-8.42%)
Sep 25, 2024 0.3000 0.3000 0.2905 0.2980 109,398 -0.00(-0.33%)
Sep 24, 2024 0.3000 0.3114 0.2911 0.2990 173,313 +0.01(+1.70%)
Sep 23, 2024 0.3152 0.3152 0.2900 0.2940 439,648 -0.03(-8.75%)
Sep 20, 2024 0.3321 0.3350 0.3200 0.3222 191,509 -0.01(-2.45%)
Sep 19, 2024 0.3402 0.3402 0.3215 0.3303 278,403 +0.00(+0.00%)
Sep 18, 2024 0.3400 0.3500 0.3300 0.3303 100,472 -0.02(-5.44%)
Sep 17, 2024 0.3400 0.3548 0.3400 0.3493 196,476 +0.00(+1.25%)
Sep 16, 2024 0.3365 0.3700 0.3261 0.3450 152,972 +0.02(+5.83%)
Sep 13, 2024 0.3200 0.3400 0.3150 0.3260 180,635 +0.01(+3.49%)
Sep 12, 2024 0.3476 0.3476 0.3130 0.3150 378,716 -0.02(-5.97%)
Sep 11, 2024 0.3400 0.3495 0.3300 0.3350 241,440 -0.01(-1.56%)
Sep 10, 2024 0.3550 0.3600 0.3353 0.3403 284,006 -0.02(-5.08%)
Sep 09, 2024 0.3700 0.3720 0.3411 0.3585 436,926 -0.02(-4.14%)
Sep 06, 2024 0.3704 0.3761 0.3610 0.3740 208,455 -0.00(-0.27%)
Sep 05, 2024 0.3700 0.3857 0.3611 0.3750 379,767 +0.00(+0.29%)
Sep 04, 2024 0.3700 0.3799 0.3501 0.3739 366,885 +0.01(+2.35%)
Sep 03, 2024 0.4000 0.4000 0.3550 0.3653 542,421 -0.03(-7.52%)
Aug 30, 2024 0.4000 0.4000 0.3600 0.3950 920,852 -0.01(-3.45%)
Aug 29, 2024 0.4065 0.4546 0.3902 0.4091 5,532,436 -0.22(-34.67%)
Aug 28, 2024 0.5700 0.6501 0.5500 0.6262 4,371,585 -0.02(-2.82%)
Aug 27, 2024 0.7700 0.8145 0.5583 0.6444 95,008,624 +0.21(+47.06%)
Aug 26, 2024 0.4500 0.4500 0.4300 0.4382 73,360 -0.00(-0.61%)
Aug 23, 2024 0.3900 0.4492 0.3900 0.4409 145,587 +0.03(+7.54%)
Aug 22, 2024 0.4100 0.4150 0.3866 0.4100 48,545 +0.00(+1.03%)
Aug 21, 2024 0.4151 0.4156 0.4047 0.4058 34,190 -0.00(-0.42%)
Aug 20, 2024 0.4000 0.4100 0.3947 0.4075 34,760 +0.01(+1.87%)
Aug 19, 2024 0.4100 0.4099 0.3901 0.4000 84,223 -0.00(-1.04%)
Aug 16, 2024 0.3932 0.4042 0.3850 0.4042 70,589 +0.01(+2.80%)
Aug 15, 2024 0.3900 0.4200 0.3900 0.3932 194,397 +0.00(+0.79%)
Aug 14, 2024 0.3900 0.4100 0.3900 0.3901 60,535 -0.02(-4.74%)
Aug 13, 2024 0.3900 0.4171 0.3705 0.4095 139,107 +0.02(+5.27%)
Aug 12, 2024 0.3840 0.3897 0.3700 0.3890 18,110 +0.01(+3.79%)
Aug 09, 2024 0.3700 0.3799 0.3660 0.3748 43,416 +0.01(+1.90%)
Aug 08, 2024 0.3901 0.3907 0.3610 0.3678 73,880 -0.02(-4.29%)
Aug 07, 2024 0.4316 0.4316 0.3700 0.3843 191,653 -0.03(-7.40%)
Aug 06, 2024 0.4438 0.4438 0.4140 0.4150 34,625 -0.01(-2.76%)
Aug 05, 2024 0.4210 0.4550 0.3910 0.4268 35,797 -0.02(-5.47%)
Aug 02, 2024 0.4590 0.4590 0.4098 0.4515 120,042 -0.01(-2.38%)
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.