Ensysce Biosciences Inc (ENSC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.095 | 48.9328063241 | 6.325 | 10.96 | 5.97 | 282846 | 8.40391142 | CS |
| 4 | 2.127 | 29.1649526944 | 7.293 | 10.96 | 5.3401 | 568795 | 7.81576666 | CS |
| 12 | 5.88 | 166.101694915 | 3.54 | 14.67 | 2.118 | 29036506 | 8.77379103 | CS |
| 26 | 1.7235 | 22.3932956539 | 7.6965 | 14.67 | 2.118 | 14170811 | 8.79442282 | CS |
| 52 | -6.03 | -39.0291262136 | 15.45 | 30.9 | 2.118 | 7546677 | 9.38362727 | CS |
| 156 | -16298.58 | -99.9422369389 | 16308 | 18432 | 2.118 | 3312628 | 606.66814731 | CS |
| 260 | -57374.58 | -99.9835842744 | 57384 | 61632 | 2.118 | 3451921 | 3065.50716871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 9.98 | 1.72 | 20.82 | 8.49 | 10.96 | 8.02 | 230866 |
| 1734996900 | 8.26 | 0.16 | 1.98 | 7.94 | 8.58 | 7.889 | 71799 |
| 1734737700 | 8.1 | 0.15 | 1.89 | 7.765 | 8.585 | 7.49 | 150886 |
| 1734651300 | 7.95 | 1.88 | 30.97 | 6.325 | 8.8128 | 5.97 | 677834 |
| 1734564900 | 6.07 | -0.29 | -4.56 | 6.25 | 6.44 | 5.96 | 58841 |
| 1734478500 | 6.36 | -0.05 | -0.78 | 6.3 | 7 | 6.16 | 121840 |
| 1734392100 | 6.41 | 0.79 | 14.06 | 5.74 | 8.27 | 5.6413 | 734992 |
| 1734132900 | 5.62 | -0.5 | -8.17 | 6.01 | 6.3608 | 5.3400999 | 134673 |
| 1734046500 | 6.12 | -0.67 | -9.87 | 6.562 | 6.8 | 6.12 | 92569 |
| 1733960100 | 6.79 | -0.06 | -0.88 | 6.81 | 7.11 | 6.36 | 105708 |
| 1733873700 | 6.85 | -0.36 | -4.99 | 6.99 | 7.657 | 6.6 | 122275 |
| 1733787300 | 7.21 | -0.98 | -11.97 | 7.9 | 8 | 7.18 | 143489 |
| 1733528100 | 8.19 | 0.95 | 13.07 | 7.04 | 8.6870999 | 6.6 | 223576 |
| 1733441700 | 7.2435 | -0.34 | -4.53 | 7.425015 | 7.611 | 7.2 | 75572 |
| 1733355300 | 7.587 | -0.66 | -8.04 | 7.72275 | 7.7955 | 7.2465 | 161344 |
| 1733268900 | 8.25 | -0.6 | -6.78 | 8.2815 | 8.6834999 | 7.8765 | 68885 |
| 1733182500 | 8.85 | 1.44 | 19.46 | 7.65 | 9.3 | 7.272 | 148781 |
| 1732917840 | 7.4085 | -0.11 | -1.46 | 7.293 | 7.884 | 7.206 | 36679 |
| 1732750500 | 7.518 | -0.7 | -8.54 | 8.1645 | 8.175 | 7.359 | 47421 |
| 1732664100 | 8.22 | 1.04 | 14.45 | 7.5 | 8.3955 | 7.05 | 237782 |
| 1732577700 | 7.182 | 0.73 | 11.35 | 7.2225 | 7.5 | 6.75 | 76669 |
| 1732318500 | 6.45 | -2.44 | -27.41 | 8.1269999 | 8.2995 | 6.3149999 | 259911 |
| 1732232100 | 8.886 | -0.95 | -9.65 | 9.6015 | 9.8242649 | 8.5499999 | 131308 |
| 1732145700 | 9.8355 | -0.33 | -3.26 | 10.2 | 10.326 | 9.618 | 76106 |
| 1732059300 | 10.167 | -0.03 | -0.32 | 10.26 | 11.131499 | 9.9015 | 149599 |
| 1731972900 | 10.2 | 0.14 | 1.43 | 10.05 | 10.649999 | 9.6 | 111640 |
| 1731713700 | 10.056 | 0.52 | 5.46 | 9.7244999 | 10.6935 | 9.3 | 217646 |
| 1731627300 | 9.5355 | -1.1 | -10.34 | 10.35 | 10.424985 | 9.225 | 205426 |
| 1731540900 | 10.635 | 0.52 | 5.10 | 11.799 | 12.15 | 10.2 | 1165106 |
| 1731454500 | 10.119 | -0.25 | -2.37 | 9.825 | 10.346985 | 9.591 | 149654 |
| 1731368100 | 10.364999 | -0.59 | -5.34 | 10.7985 | 10.95 | 9.9 | 137600 |
| 1731108900 | 10.95 | 0.51 | 4.93 | 9.780015 | 11.25 | 9.1529999 | 542203 |
| 1731022500 | 10.4355 | 2.18 | 26.42 | 10.506 | 14.67 | 10.2105 | 9592108 |
| 1730936100 | 8.2545 | 0.42 | 5.42 | 8.1 | 8.2545 | 7.5 | 797370 |
| 1730849700 | 7.83 | -0.85 | -9.77 | 8.628 | 8.628 | 7.533 | 260722 |
| 1730763300 | 8.6775 | -1.07 | -11.00 | 10.649999 | 11.1 | 8.109 | 978489 |
| 1730500500 | 9.75 | 1.11 | 12.85 | 9.093 | 13.051499 | 8.7405 | 9510777 |
| 1730414100 | 8.6399999 | -0.93 | -9.76 | 8.1727499 | 9.5625 | 7.8 | 1053248 |
| 1730327700 | 9.5745 | 3.35 | 53.81 | 7.608 | 11.6835 | 6.9015 | 31916246 |
| 1730241300 | 6.225 | 1.23 | 24.70 | 4.9065 | 6.9885 | 4.884 | 2019040 |
| 1730154900 | 4.992 | -0.32 | -5.94 | 5.5896 | 5.955 | 4.9875 | 228288 |
| 1729895700 | 5.307 | 0.58 | 12.32 | 4.8765 | 5.4405 | 4.5 | 236742 |
| 1729809300 | 4.725 | -1.29 | -21.49 | 5.6129999 | 5.6129999 | 4.65 | 433527 |
| 1729722900 | 6.018 | -2.07 | -25.57 | 6.9 | 6.9 | 5.7 | 1219627 |
| 1729636500 | 8.085 | 5 | 161.65 | 7.848 | 12.324 | 6.468 | 48534704 |
| 1729550100 | 3.09 | 0.42 | 15.86 | 2.751 | 3.3705 | 2.7015 | 810234 |
| 1729290900 | 2.667 | -0.02 | -0.84 | 2.6085 | 2.73 | 2.4615 | 30922 |
| 1729204500 | 2.6894999 | 0.1 | 3.76 | 2.559 | 2.85 | 2.559 | 83647 |
| 1729118100 | 2.592 | 0.07 | 2.61 | 2.55 | 2.5935 | 2.31 | 90199 |
| 1729031700 | 2.5259999 | -0.02 | -0.94 | 2.6549999 | 2.7015 | 2.118 | 99245 |
| 1728945300 | 2.55 | -0.12 | -4.39 | 2.6999999 | 2.766 | 2.4825 | 36784 |
| 1728686100 | 2.667 | -0.12 | -4.41 | 2.799 | 2.9684999 | 2.652 | 28212 |
| 1728599700 | 2.79 | 0.09 | 3.33 | 2.724 | 2.8155 | 2.55 | 34652 |
| 1728513300 | 2.6999999 | -0.11 | -3.85 | 2.8485 | 2.865 | 2.565 | 18093 |
| 1728426900 | 2.808 | -0.49 | -14.87 | 3.285 | 3.285 | 2.724 | 35752 |
| 1728340500 | 3.2985 | -0.05 | -1.61 | 3.5685 | 3.5685 | 3.225 | 16001 |
| 1728081300 | 3.3525 | -0.13 | -3.71 | 3.48 | 3.6045 | 3.3 | 15115 |
| 1727994900 | 3.4815 | -0.03 | -0.94 | 3.54 | 3.582915 | 3.4725 | 4104 |
| 1727908500 | 3.5145 | 0.09 | 2.72 | 3.525 | 3.6 | 3.3645 | 10150 |
| 1727822100 | 3.4215 | -0.18 | -4.96 | 3.6 | 3.612 | 3.345 | 15574 |
| 1727735520 | 3.6 | -0.72 | -16.67 | 3.72 | 3.7455 | 3.462 | 45402 |
| 1727476500 | 4.3199999 | 0.23 | 5.53 | 4.05 | 4.35 | 3.978 | 28058 |
| 1727390100 | 4.0935 | -0.38 | -8.42 | 4.5 | 4.5 | 3.975 | 18957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
