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

Ensysce Biosciences Inc (OP: ENSCW )

0.0230 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 3, 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 31, 2023 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-13.19%)
Jan 30, 2023 0.0290 0.0290 0.0160 0.0288 18,700 +0.00(+0.00%)
Jan 27, 2023 0.0290 0.0290 0.0190 0.0288 2,400 +0.01(+60.00%)
Jan 26, 2023 0.0173 0.0300 0.0160 0.0180 158,483 -0.01(-37.93%)
Jan 25, 2023 0.0285 0.0400 0.0171 0.0290 335,229 +0.01(+45.00%)
Jan 23, 2023 0.0200 0 +0.00(+0.00%)
Jan 20, 2023 0.0226 0.0226 0.0200 0.0200 5,400 -0.01(-29.82%)
Jan 19, 2023 0.0285 0.0285 0.0285 0.0285 34,750 +0.00(+0.00%)
Jan 18, 2023 0.0285 0.0285 0.0285 0.0285 100 +0.00(+0.00%)
Jan 12, 2023 0.0285 0 -0.00(-1.72%)
Jan 11, 2023 0.0290 0.0290 0.0290 0.0290 150 +0.01(+48.72%)
Jan 10, 2023 0.0195 0.0195 0.0195 0.0195 15,384 +0.00(+14.71%)
Jan 09, 2023 0.0255 0.0255 0.0170 0.0170 47,608 -0.01(-38.18%)
Jan 06, 2023 0.0255 0.0275 0.0255 0.0275 46,135 +0.00(+0.73%)
Jan 05, 2023 0.0220 0.0273 0.0220 0.0273 6,807 -0.00(-5.86%)
Jan 04, 2023 0.0290 0.0290 0.0290 0.0290 1,000 +0.01(+31.82%)
Dec 30, 2022 0.0220 37 +0.00(+29.41%)
Dec 29, 2022 0.0230 0.0230 0.0170 0.0170 3,220 +0.00(+3.03%)
Dec 28, 2022 0.0208 0.0213 0.0164 0.0165 54,750 +0.00(+0.00%)
Dec 27, 2022 0.0161 0.0165 0.0161 0.0165 51,700 -0.00(-15.38%)
Dec 23, 2022 0.0159 0.0215 0.0159 0.0195 25,220 +0.00(+30.00%)
Dec 22, 2022 0.0220 0.0285 0.0150 0.0150 122,715 -0.01(-31.82%)
Dec 21, 2022 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-4.35%)
Dec 20, 2022 0.0276 0.0276 0.0230 0.0230 68,625 -0.01(-23.33%)
Dec 19, 2022 0.0230 0.0300 0.0230 0.0300 24,153 +0.01(+36.99%)
Dec 16, 2022 0.0219 0.0219 0.0219 0.0219 2,500 +0.00(+25.14%)
Dec 15, 2022 0.0175 0.0175 0.0175 0.0175 200 +0.00(+12.90%)
Dec 14, 2022 0.0255 0.0280 0.0155 0.0155 109,800 -0.01(-26.19%)
Dec 13, 2022 0.0250 0.0275 0.0210 0.0210 81,512 -0.01(-30.00%)
Dec 12, 2022 0.0325 0.0390 0.0300 0.0300 69,900 -0.01(-31.03%)
Dec 09, 2022 0.0250 0.0441 0.0220 0.0435 411,575 +0.03(+188.08%)
Dec 08, 2022 0.0234 0.0234 0.0151 0.0151 21,000 -0.00(-24.50%)
Dec 07, 2022 0.0192 0.0300 0.0192 0.0200 304,664 -0.02(-55.56%)
Dec 06, 2022 0.0346 0.0450 0.0346 0.0450 13,300 +0.00(+0.00%)
Dec 05, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+25.35%)
Dec 02, 2022 0.0500 0.0500 0.0150 0.0359 160,164 -0.00(-7.95%)
Dec 01, 2022 0.0260 0.0390 0.0260 0.0390 24,330 +0.01(+41.82%)
Nov 30, 2022 0.0300 0.0300 0.0275 0.0275 53,767 -0.00(-10.13%)
Nov 29, 2022 0.0500 0.0500 0.0306 0.0306 19,852 -0.02(-38.80%)
Nov 28, 2022 0.0713 0.0799 0.0500 0.0500 78,600 -0.01(-16.67%)
Nov 25, 2022 0.0498 0.0774 0.0498 0.0600 241,275 +0.01(+20.00%)
Nov 23, 2022 0.0390 0.0778 0.0253 0.0500 60,702 +0.02(+44.93%)
Nov 22, 2022 0.0305 0.0390 0.0305 0.0345 1,500 +0.00(+15.00%)
Nov 21, 2022 0.0180 0.0490 0.0180 0.0300 202,853 +0.01(+100.00%)
Nov 18, 2022 0.0200 0.0253 0.0130 0.0150 208,766 -0.01(-50.00%)
Nov 17, 2022 0.0300 0.0380 0.0300 0.0300 110,000 -0.01(-24.81%)
Nov 16, 2022 0.0330 0.0399 0.0330 0.0399 16,931 +0.01(+22.39%)
Nov 15, 2022 0.0326 0.0326 0.0326 0.0326 830 -0.00(-2.40%)
Nov 14, 2022 0.0334 0.0334 0.0334 0.0334 1,796 +0.01(+59.05%)
Nov 11, 2022 0.0268 0.0268 0.0210 0.0210 74,500 -0.00(-18.60%)
Nov 09, 2022 0.0258 40 -0.01(-27.12%)
Nov 08, 2022 0.0258 0.0354 0.0258 0.0354 67,175 +0.01(+28.73%)
Nov 07, 2022 0.0377 0.0377 0.0255 0.0275 21,350 -0.00(-12.97%)
Nov 03, 2022 0.0316 0 +0.00(+1.94%)
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.