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

Ensysce Biosciences Inc (NQ: ENSC )

0.7300 +0.0343 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Aug 01, 2024 0.4496 0.4625 0.4300 0.4625 193,274 +0.01(+2.78%)
Jul 31, 2024 0.4400 0.4528 0.4250 0.4500 39,093 +0.01(+2.27%)
Jul 30, 2024 0.4365 0.4500 0.4360 0.4400 62,871 -0.01(-2.22%)
Jul 29, 2024 0.4210 0.4725 0.4210 0.4500 128,705 +0.02(+5.16%)
Jul 26, 2024 0.4076 0.4331 0.4000 0.4279 93,681 +0.01(+3.61%)
Jul 25, 2024 0.4000 0.4200 0.3900 0.4130 62,152 +0.01(+3.64%)
Jul 24, 2024 0.4000 0.4050 0.3763 0.3985 103,884 -0.00(-0.13%)
Jul 23, 2024 0.4100 0.4158 0.3805 0.3990 142,745 -0.01(-1.38%)
Jul 22, 2024 0.4400 0.4499 0.3711 0.4046 225,562 -0.03(-6.99%)
Jul 19, 2024 0.4700 0.4700 0.4311 0.4350 170,790 -0.03(-5.80%)
Jul 18, 2024 0.4611 0.4780 0.4611 0.4618 48,357 -0.01(-1.35%)
Jul 17, 2024 0.4707 0.4786 0.4611 0.4681 41,181 -0.00(-0.70%)
Jul 16, 2024 0.4500 0.4786 0.4506 0.4714 100,568 +0.01(+2.15%)
Jul 15, 2024 0.4600 0.4700 0.4500 0.4615 45,831 +0.00(+0.22%)
Jul 12, 2024 0.4600 0.4786 0.4450 0.4605 105,775 -0.01(-1.83%)
Jul 11, 2024 0.4500 0.4800 0.4500 0.4691 96,865 +0.01(+1.76%)
Jul 10, 2024 0.4700 0.4899 0.4601 0.4610 58,498 -0.03(-5.80%)
Jul 09, 2024 0.4700 0.4900 0.4591 0.4894 24,305 +0.03(+5.61%)
Jul 08, 2024 0.4699 0.4699 0.4600 0.4634 19,798 +0.00(+0.74%)
Jul 05, 2024 0.4535 0.4700 0.4524 0.4600 25,956 +0.01(+2.22%)
Jul 03, 2024 0.4613 0.4990 0.4390 0.4500 57,145 -0.03(-5.32%)
Jul 02, 2024 0.4805 0.5200 0.4418 0.4753 75,356 -0.02(-4.90%)
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.