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)

2.500 -0.060 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 2.910 3.135 2.539 2.560 61,367 -0.69(-21.23%)
Mar 28, 2025 3.150 3.580 3.050 3.250 48,213 +0.13(+4.17%)
Mar 27, 2025 3.200 3.300 3.120 3.120 6,210 -0.08(-2.50%)
Mar 26, 2025 3.500 3.500 3.200 3.200 6,376 -0.30(-8.57%)
Mar 25, 2025 3.560 3.690 3.500 3.500 13,854 -0.10(-2.78%)
Mar 24, 2025 3.440 3.700 3.320 3.600 17,915 +0.15(+4.35%)
Mar 21, 2025 3.560 3.560 3.302 3.450 23,465 -0.11(-3.09%)
Mar 20, 2025 3.760 3.840 3.330 3.560 32,537 -0.15(-4.04%)
Mar 19, 2025 3.880 3.880 3.690 3.710 5,337 -0.17(-4.38%)
Mar 18, 2025 3.900 3.900 3.750 3.880 13,528 -0.02(-0.51%)
Mar 17, 2025 3.900 3.947 3.779 3.900 15,943 +0.01(+0.26%)
Mar 14, 2025 3.900 4.146 3.802 3.890 11,845 -0.01(-0.28%)
Mar 13, 2025 4.550 4.550 3.845 3.901 67,179 -0.66(-14.45%)
Mar 12, 2025 4.590 4.590 4.172 4.560 17,216 -0.04(-0.87%)
Mar 11, 2025 4.900 4.901 4.535 4.600 12,525 -0.23(-4.76%)
Mar 10, 2025 4.930 4.930 4.680 4.830 15,772 -0.19(-3.78%)
Mar 07, 2025 5.120 5.200 4.950 5.020 4,671 -0.18(-3.46%)
Mar 06, 2025 4.850 5.200 4.850 5.200 19,041 +0.09(+1.84%)
Mar 05, 2025 5.280 5.290 4.992 5.106 15,290 -0.30(-5.62%)
Mar 04, 2025 5.310 5.410 5.010 5.410 4,428 +0.08(+1.50%)
Mar 03, 2025 5.550 5.545 5.117 5.330 6,547 -0.06(-1.11%)
Feb 28, 2025 5.720 5.720 5.200 5.390 7,732 +0.14(+2.67%)
Feb 27, 2025 5.400 5.580 5.180 5.250 8,394 -0.14(-2.60%)
Feb 26, 2025 5.100 5.390 5.100 5.390 9,580 +0.41(+8.23%)
Feb 25, 2025 5.040 5.218 4.780 4.980 17,229 -0.06(-1.19%)
Feb 24, 2025 5.370 5.410 5.040 5.040 25,286 -0.36(-6.67%)
Feb 21, 2025 5.560 5.635 5.250 5.400 15,083 -0.23(-4.09%)
Feb 20, 2025 5.790 5.790 5.400 5.630 10,915 +0.02(+0.36%)
Feb 19, 2025 6.140 6.140 5.530 5.610 27,856 -0.39(-6.50%)
Feb 18, 2025 5.920 6.000 5.690 6.000 9,207 +0.20(+3.45%)
Feb 14, 2025 6.130 6.190 5.800 5.800 8,693 -0.25(-4.13%)
Feb 13, 2025 5.810 6.100 5.795 6.050 12,553 -0.02(-0.33%)
Feb 12, 2025 5.615 6.070 5.615 6.070 18,532 +0.53(+9.57%)
Feb 11, 2025 5.800 5.800 5.335 5.540 19,658 -0.26(-4.48%)
Feb 10, 2025 6.180 6.180 5.800 5.800 18,991 -0.36(-5.84%)
Feb 07, 2025 6.400 6.400 6.060 6.160 13,941 -0.24(-3.75%)
Feb 06, 2025 6.000 6.462 5.920 6.400 18,095 +0.21(+3.39%)
Feb 05, 2025 5.900 6.327 5.550 6.190 149,343 -0.10(-1.59%)
Feb 04, 2025 6.510 6.600 6.280 6.290 16,664 -0.31(-4.70%)
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.