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

Ensysce Biosciences Inc (OP: ENSCW )

0.0229 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 24, 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 26, 2024 0.0140 0 +0.01(+115.38%)
Jan 25, 2024 0.0098 0.0140 0.0065 0.0065 178,767 +0.00(+18.18%)
Jan 24, 2024 0.0140 0.0140 0.0055 0.0055 2,317 +0.00(+0.00%)
Jan 23, 2024 0.0140 0.0140 0.0012 0.0055 19,474 +0.00(+358.33%)
Jan 19, 2024 0.0012 0 -0.00(-61.29%)
Jan 17, 2024 0.0031 0 -0.00(-22.50%)
Jan 16, 2024 0.0040 0.0040 0.0040 0.0040 105 -0.00(-42.86%)
Jan 11, 2024 0.0070 0 +0.01(+438.46%)
Jan 09, 2024 0.0013 0 +0.00(+0.00%)
Jan 05, 2024 0.0013 0 +0.00(+0.00%)
Jan 04, 2024 0.0013 0.0013 0.0013 0.0013 527 -0.00(-43.48%)
Jan 03, 2024 0.0035 0.0035 0.0013 0.0023 9,473 +0.00(+76.92%)
Dec 29, 2023 0.0013 0 -0.00(-59.38%)
Dec 28, 2023 0.0032 0.0032 0.0032 0.0032 412 +0.00(+146.15%)
Dec 27, 2023 0.0019 0.0055 0.0013 0.0013 69,853 +0.00(+0.00%)
Dec 26, 2023 0.0020 0.0050 0.0013 0.0013 18,832 -0.00(-35.00%)
Dec 20, 2023 0.0020 0 -0.00(-70.59%)
Dec 15, 2023 0.0068 0 +0.00(+36.00%)
Dec 14, 2023 0.0050 0.0050 0.0050 0.0050 2,652 +0.00(+0.00%)
Dec 13, 2023 0.0050 0.0050 0.0050 0.0050 2,263 +0.00(+0.00%)
Dec 08, 2023 0.0050 0 -0.00(-29.58%)
Dec 07, 2023 0.0071 0.0071 0.0060 0.0071 14,918 -0.00(-8.97%)
Dec 05, 2023 0.0078 0 +0.00(+11.43%)
Dec 04, 2023 0.0070 0.0092 0.0070 0.0070 34,882 -0.01(-56.79%)
Dec 01, 2023 0.0162 0.0162 0.0162 0.0162 412 +0.01(+134.78%)
Nov 30, 2023 0.0100 0.0100 0.0069 0.0069 39,416 -0.00(-31.00%)
Nov 29, 2023 0.0100 0.0100 0.0100 0.0100 2,105 +0.00(+11.11%)
Nov 27, 2023 0.0090 0 -0.00(-7.22%)
Nov 22, 2023 0.0097 0 -0.00(-11.82%)
Nov 20, 2023 0.0110 0 -0.00(-8.33%)
Nov 10, 2023 0.0120 0 +0.00(+29.03%)
Nov 08, 2023 0.0093 0 -0.00(-24.39%)
Nov 07, 2023 0.0123 0.0123 0.0123 0.0123 210 -0.01(-31.67%)
Nov 03, 2023 0.0180 0 +0.01(+47.54%)
Oct 31, 2023 0.0122 0 +0.00(+35.56%)
Oct 26, 2023 0.0090 0 +0.00(+0.00%)
Oct 17, 2023 0.0090 0 -0.01(-48.28%)
Oct 16, 2023 0.0119 0.0174 0.0119 0.0174 2,222 +0.01(+93.33%)
Oct 13, 2023 0.0100 0.0100 0.0090 0.0090 24,986 -0.00(-15.09%)
Oct 03, 2023 0.0106 10 -0.00(-11.67%)
Sep 22, 2023 0.0120 0 -0.00(-28.14%)
Sep 20, 2023 0.0167 0 +0.00(+39.17%)
Sep 19, 2023 0.0120 0.0120 0.0120 0.0120 1,736 +0.00(+0.00%)
Sep 18, 2023 0.0120 0.0120 0.0120 0.0120 684 -0.01(-29.41%)
Sep 15, 2023 0.0170 0.0170 0.0170 0.0170 124 +0.00(+1.19%)
Sep 14, 2023 0.0168 0.0168 0.0168 0.0168 105 +0.00(+40.00%)
Sep 12, 2023 0.0120 0 +0.00(+0.00%)
Sep 11, 2023 0.0250 0.0250 0.0120 0.0120 34,289 -0.01(-52.00%)
Sep 08, 2023 0.0155 0.0250 0.0120 0.0250 25,766 +0.01(+108.33%)
Sep 07, 2023 0.0205 0.0205 0.0120 0.0120 6,317 -0.01(-41.46%)
Sep 05, 2023 0.0205 0 +0.01(+70.83%)
Sep 01, 2023 0.0211 0.0260 0.0120 0.0120 50,547 -0.01(-52.00%)
Aug 31, 2023 0.0180 0.0268 0.0110 0.0250 407,933 +0.01(+92.31%)
Aug 30, 2023 0.0217 0.0217 0.0130 0.0130 5,614 +0.00(+8.33%)
Aug 29, 2023 0.0150 0.0217 0.0111 0.0120 56,305 -0.00(-20.00%)
Aug 28, 2023 0.0133 0.0184 0.0133 0.0150 29,847 +0.00(+27.12%)
Aug 25, 2023 0.0118 0.0118 0.0118 0.0118 1,054 +0.00(+47.50%)
Aug 23, 2023 0.0080 0 -0.00(-38.46%)
Aug 22, 2023 0.0140 0.0140 0.0130 0.0130 26,810 +0.00(+52.94%)
Aug 17, 2023 0.0085 2 +0.00(+6.25%)
Aug 11, 2023 0.0080 0 -0.00(-27.27%)
Aug 08, 2023 0.0110 0 -0.00(-26.67%)
Aug 03, 2023 0.0150 0 +0.00(+42.86%)
Jul 31, 2023 0.0105 0 +0.00(+31.25%)
Jul 27, 2023 0.0080 0 -0.01(-46.67%)
Jul 26, 2023 0.0150 0.0150 0.0150 0.0150 3,001 +0.00(+36.36%)
Jul 25, 2023 0.0110 0.0136 0.0110 0.0110 15,749 +0.00(+22.22%)
Jul 20, 2023 0.0090 0 +0.00(+28.57%)
Jul 11, 2023 0.0070 41 -0.00(-12.50%)
Jul 07, 2023 0.0080 0 -0.01(-42.86%)
Jul 05, 2023 0.0140 0 -0.00(-6.67%)
Jul 03, 2023 0.0150 0.0150 0.0150 0.0150 250 +0.01(+66.67%)
Jun 30, 2023 0.0090 0.0090 0.0090 0.0090 2,475 +0.00(+0.00%)
Jun 29, 2023 0.0090 0.0090 0.0090 0.0090 210 -0.00(-14.29%)
Jun 27, 2023 0.0105 0 -0.00(-30.00%)
Jun 22, 2023 0.0150 78 +0.01(+66.67%)
Jun 12, 2023 0.0090 0 -0.00(-1.10%)
Jun 07, 2023 0.0091 0 -0.00(-9.90%)
Jun 05, 2023 0.0101 0 +0.00(+1.00%)
Jun 01, 2023 0.0100 0 +0.00(+0.00%)
May 31, 2023 0.0125 0.0125 0.0100 0.0100 11,250 -0.00(-20.00%)
May 30, 2023 0.0125 0.0125 0.0100 0.0125 15,000 +0.00(+25.00%)
May 25, 2023 0.0100 0 +0.00(+0.00%)
May 24, 2023 0.0125 0.0125 0.0100 0.0100 10,000 -0.00(-25.93%)
May 23, 2023 0.0125 0.0135 0.0100 0.0135 16,900 +0.00(+0.00%)
May 22, 2023 0.0125 0.0135 0.0100 0.0135 12,980 -0.00(-10.00%)
May 19, 2023 0.0130 0.0150 0.0110 0.0150 51,230 +0.00(+36.36%)
May 18, 2023 0.0150 0.0150 0.0110 0.0110 31,790 +0.00(+0.00%)
May 17, 2023 0.0120 0.0120 0.0110 0.0110 11,252 +0.00(+0.00%)
May 16, 2023 0.0130 0.0130 0.0110 0.0110 12,500 -0.00(-26.67%)
May 15, 2023 0.0150 0.0150 0.0100 0.0150 15,500 -0.00(-15.25%)
May 12, 2023 0.0131 0.0177 0.0131 0.0177 19,100 +0.00(+9.94%)
May 10, 2023 0.0161 0 +0.00(+33.06%)
May 09, 2023 0.0180 0.0260 0.0121 0.0121 527,301 -0.00(-24.38%)
May 08, 2023 0.0160 0.0160 0.0160 0.0160 1,120 -0.00(-17.53%)
May 05, 2023 0.0156 0.0194 0.0156 0.0194 845 +0.00(+0.00%)
May 03, 2023 0.0194 0 +0.01(+94.00%)
May 02, 2023 0.0200 0.0200 0.0100 0.0100 700 +0.00(+0.00%)
May 01, 2023 0.0100 0.0100 0.0100 0.0100 275 -0.01(-47.37%)
Apr 26, 2023 0.0190 0 +0.01(+54.47%)
Apr 25, 2023 0.0123 0.0123 0.0123 0.0123 200 +0.00(+35.16%)
Apr 24, 2023 0.0146 0.0194 0.0091 0.0091 518 +0.00(+15.19%)
Apr 20, 2023 0.0079 0 -0.01(-47.33%)
Apr 19, 2023 0.0195 0.0195 0.0150 0.0150 6,010 -0.01(-25.00%)
Apr 14, 2023 0.0200 0 +0.01(+43.88%)
Apr 12, 2023 0.0139 0 +0.01(+85.33%)
Apr 11, 2023 0.0075 0.0075 0.0075 0.0075 325 -0.01(-62.50%)
Apr 05, 2023 0.0200 0 +0.00(+2.56%)
Apr 03, 2023 0.0195 50 -0.00(-11.36%)
Mar 31, 2023 0.0110 0.0250 0.0110 0.0220 12,500 +0.01(+100.00%)
Mar 29, 2023 0.0110 0 -0.01(-45.00%)
Mar 28, 2023 0.0055 0.0200 0.0055 0.0200 400 +0.00(+0.00%)
Mar 27, 2023 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-23.37%)
Mar 23, 2023 0.0261 0 +0.02(+493.18%)
Mar 22, 2023 0.0200 0.0200 0.0044 0.0044 19,660 -0.02(-78.00%)
Mar 21, 2023 0.0190 0.0200 0.0190 0.0200 49,780 +0.00(+2.04%)
Mar 20, 2023 0.0196 0.0196 0.0196 0.0196 1,800 +0.00(+0.51%)
Mar 17, 2023 0.0580 0.0580 0.0195 0.0195 22,190 +0.00(+0.00%)
Mar 16, 2023 0.0194 0.0300 0.0194 0.0195 19,802 -0.01(-37.70%)
Mar 14, 2023 0.0313 0 +0.01(+64.74%)
Mar 10, 2023 0.0190 0 -0.00(-9.52%)
Mar 09, 2023 0.0210 0.0210 0.0210 0.0210 3,356 -0.01(-29.53%)
Mar 08, 2023 0.0299 0.0299 0.0298 0.0298 6,856 +0.00(+0.68%)
Mar 07, 2023 0.0210 0.0296 0.0210 0.0296 7,225 +0.01(+22.82%)
Mar 06, 2023 0.0299 0.0299 0.0241 0.0241 12,933 +0.00(+14.76%)
Mar 03, 2023 0.0210 0.0210 0.0210 0.0210 11,600 +0.00(+0.00%)
Feb 22, 2023 0.0210 0 -0.00(-16.00%)
Feb 16, 2023 0.0250 0 +0.00(+13.64%)
Feb 13, 2023 0.0220 50 -0.00(-12.00%)
Feb 10, 2023 0.0189 0.0250 0.0189 0.0250 1,100 +0.00(+0.00%)
Feb 09, 2023 0.0189 0.0250 0.0189 0.0250 39,200 -0.00(-16.39%)
Feb 06, 2023 0.0299 0 +0.00(+10.74%)
Feb 03, 2023 0.0252 0.0270 0.0190 0.0270 27,000 +0.00(+12.50%)
Feb 02, 2023 0.0210 0.0255 0.0170 0.0240 129,215 +0.00(+17.07%)
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.