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 (%)
Sep 30, 2021 0.2500 0.3400 0.2500 0.3400 17,500 +0.07(+23.64%)
Sep 29, 2021 0.2905 0.3200 0.2000 0.2750 17,568 -0.04(-12.78%)
Sep 28, 2021 0.2905 0.3153 0.2905 0.3153 9,689 +0.02(+5.10%)
Sep 27, 2021 0.3800 0.3800 0.2500 0.3000 40,361 -0.08(-21.05%)
Sep 24, 2021 0.3300 0.3805 0.2950 0.3800 5,911 -0.01(-2.56%)
Sep 23, 2021 0.4200 0.5000 0.3300 0.3900 37,355 +0.02(+5.43%)
Sep 22, 2021 0.3700 0.3700 0.2000 0.3699 165,942 -0.00(-0.03%)
Sep 21, 2021 0.3700 0.4000 0.3200 0.3700 312,228 +0.04(+13.85%)
Sep 20, 2021 0.3700 0.3700 0.3000 0.3250 30,300 -0.04(-12.16%)
Sep 17, 2021 0.3100 0.3700 0.3100 0.3700 10,250 +0.06(+19.35%)
Sep 15, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 14, 2021 0.3700 0.3700 0.3100 0.3100 9,900 +0.00(+0.00%)
Sep 13, 2021 0.3100 0.3700 0.3100 0.3100 3,159 -0.06(-16.22%)
Sep 10, 2021 0.3700 0.3700 0.3100 0.3700 6,093 +0.04(+12.12%)
Sep 08, 2021 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Sep 07, 2021 0.3600 0.3900 0.3500 0.3800 25,269 +0.02(+5.56%)
Sep 03, 2021 0.3150 0.3600 0.3150 0.3600 580 +0.01(+2.86%)
Sep 01, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 31, 2021 0.3000 0.3500 0.3000 0.3500 2,109 +0.00(+0.00%)
Aug 30, 2021 0.3500 0.3500 0.3000 0.3500 12,605 -0.01(-2.78%)
Aug 27, 2021 0.3500 0.3900 0.3500 0.3600 15,930 +0.06(+20.00%)
Aug 26, 2021 0.2900 0.3500 0.2900 0.3000 6,680 +0.01(+3.45%)
Aug 25, 2021 0.2600 0.2900 0.2600 0.2900 21,293 -0.02(-6.45%)
Aug 24, 2021 0.2600 0.3820 0.2600 0.3100 23,914 -0.04(-11.43%)
Aug 23, 2021 0.3999 0.4000 0.3001 0.3500 45,176 -0.05(-12.50%)
Aug 20, 2021 0.3600 0.4900 0.3560 0.4000 8,200 +0.02(+5.26%)
Aug 19, 2021 0.4900 0.6000 0.2800 0.3800 144,038 -0.12(-24.00%)
Aug 18, 2021 0.5000 0.5000 0.4001 0.5000 3,846 -0.01(-1.96%)
Aug 17, 2021 0.5100 0.5100 0.5100 0.5100 225 +0.01(+2.00%)
Aug 16, 2021 0.4750 0.5000 0.4750 0.5000 1,660 -0.03(-5.66%)
Aug 13, 2021 0.5000 0.5500 0.4500 0.5300 54,947 +0.01(+1.92%)
Aug 12, 2021 0.5200 0.5200 0.5200 0.5200 1,005 -0.02(-3.70%)
Aug 11, 2021 0.5202 0.5500 0.4402 0.5400 7,950 -0.01(-1.82%)
Aug 10, 2021 0.6150 0.6150 0.5500 0.5500 12,280 -0.07(-11.29%)
Aug 09, 2021 0.6900 0.6900 0.6120 0.6200 3,149 -0.01(-1.59%)
Aug 06, 2021 0.6600 0.6600 0.6300 0.6300 8,763 -0.03(-4.55%)
Aug 05, 2021 0.6800 0.8400 0.6600 0.6600 35,697 -0.03(-4.35%)
Aug 04, 2021 0.7000 0.7000 0.6900 0.6900 730 -0.06(-8.00%)
Aug 03, 2021 0.7830 0.7830 0.6500 0.7500 4,808 -0.03(-4.34%)
Aug 02, 2021 0.6300 0.7850 0.6300 0.7840 2,197 +0.00(+0.19%)
Jul 30, 2021 0.6500 0.7900 0.6400 0.7825 25,487 +0.03(+3.64%)
Jul 29, 2021 0.6500 0.7900 0.6500 0.7550 2,459 -0.03(-3.21%)
Jul 28, 2021 0.6500 0.8000 0.6500 0.7800 2,820 -0.02(-2.50%)
Jul 27, 2021 0.6500 0.8000 0.6500 0.8000 32,558 +0.15(+23.08%)
Jul 26, 2021 0.7850 0.7850 0.6500 0.6500 7,050 -0.15(-18.24%)
Jul 23, 2021 0.8000 0.8000 0.6500 0.7950 2,100 -0.05(-5.92%)
Jul 21, 2021 0.8450 0.8450 0.8450 0 -0.04(-3.98%)
Jul 20, 2021 0.7600 0.8800 0.6300 0.8800 12,286 +0.00(+0.00%)
Jul 19, 2021 0.7500 0.8800 0.7500 0.8800 220 -0.02(-1.68%)
Jul 16, 2021 0.8250 0.8950 0.8250 0.8950 600 -0.01(-0.56%)
Jul 15, 2021 0.9000 0.9000 0.7600 0.9000 2,951 +0.00(+0.00%)
Jul 14, 2021 0.9000 0.9000 0.9000 0.9000 890 -0.07(-7.17%)
Jul 13, 2021 0.9000 1.000 0.5052 0.9695 4,534 -0.03(-3.05%)
Jul 12, 2021 0.9000 1.030 0.9000 1.000 23,195 +0.00(+0.00%)
Jul 09, 2021 0.9100 1.040 0.2200 1.000 24,322 -0.03(-2.91%)
Jul 08, 2021 0.9000 1.100 0.9000 1.030 26,194 -0.10(-8.85%)
Jul 07, 2021 1.160 1.160 0.9000 1.130 10,390 -0.03(-2.59%)
Jul 06, 2021 1.310 1.310 0.1210 1.160 72,088 -0.14(-10.77%)
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.