Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ensysce Biosciences Inc (ENSC)
Ensysce Biosciences Inc (ENSC) Historical

ENSC Ensysce Biosciences Inc

0.524

-0.0175 (-3.23%)

May 10 2024 - Closed

Delayed by 15 minutes

ENSC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.524	-0.0175	-3.23%	0.56	0.56	0.512	83,831
May 09 2024	0.5415	-0.0196	-3.49%	0.567	0.5779	0.5415	59,391
May 08 2024	0.5611	-0.0117	-2.04%	0.57	0.595	0.55	97,830
May 07 2024	0.5728	0.0068	1.20%	0.59	0.595	0.556	80,906
May 06 2024	0.566	0.005	0.89%	0.59	0.5999	0.5501	68,108
May 03 2024	0.561	-0.008	-1.41%	0.60	0.605	0.54	153,691
May 02 2024	0.569	-0.039	-6.41%	0.577	0.6088	0.535	98,578
May 01 2024	0.608	0.0164	2.77%	0.5916	0.6096	0.56	60,231
Apr 30 2024	0.5916	-0.0014	-0.24%	0.60	0.6299	0.5753	39,804
Apr 29 2024	0.593	0.0088	1.51%	0.60	0.615	0.57	70,574
Apr 26 2024	0.5842	0.0375	6.86%	0.59	0.625	0.5501	176,560
Apr 25 2024	0.5467	-0.0119	-2.13%	0.5596	0.575	0.542564	59,748
Apr 24 2024	0.5586	0.0003	0.05%	0.56	0.5698	0.545	42,999
Apr 23 2024	0.5583	0.0173	3.20%	0.55	0.567999	0.541	43,903
Apr 22 2024	0.541	-0.03	-5.25%	0.59	0.59	0.5406	53,558
Apr 19 2024	0.571	-0.0092	-1.59%	0.6075	0.6075	0.53	187,232
Apr 18 2024	0.5802	-0.0496	-7.88%	0.6626	0.6626	0.58	91,239
Apr 17 2024	0.6298	-0.0159	-2.46%	0.68	0.689	0.6003	114,035
Apr 16 2024	0.6457	-0.0338	-4.97%	0.6666	0.6698	0.631	65,387
Apr 15 2024	0.6795	-0.06545	-8.79%	0.74	0.74	0.627	249,807
Apr 12 2024	0.744951	-0.0088	-1.17%	0.75	0.7592	0.74	39,755
Apr 11 2024	0.75375	-0.02855	-3.65%	0.7728	0.7745	0.741	116,364
Apr 10 2024	0.7823	0.0023	0.29%	0.785	0.7955	0.76	82,912
Apr 09 2024	0.78	0.00	0.00%	0.7983	0.7983	0.7521	68,368
Apr 08 2024	0.78	-0.025	-3.11%	0.81	0.819	0.752	106,267
Apr 05 2024	0.805	-0.038	-4.51%	0.8133	0.8364	0.8027	77,591
Apr 04 2024	0.843	0.0404	5.03%	0.81	0.8668	0.8026	223,188
Apr 03 2024	0.8026	-0.0074	-0.91%	0.7857	0.815	0.7802	64,983
Apr 02 2024	0.81	0.03	3.85%	0.809	0.8227	0.7801	98,079
Apr 01 2024	0.78	-0.0102	-1.29%	0.78	0.80	0.7603	56,757
Mar 28 2024	0.7902	-0.0098	-1.23%	0.8093	0.813	0.751	125,680
Mar 27 2024	0.80	-0.019	-2.32%	0.81	0.819603	0.80	103,120
Mar 26 2024	0.819	0.0205	2.57%	0.79	0.824	0.786	101,298
Mar 25 2024	0.7985	-0.0005	-0.06%	0.8193	0.824	0.78	121,497
Mar 22 2024	0.799	0.018	2.30%	0.80	0.8199	0.78	64,222
Mar 21 2024	0.781	-0.024	-2.98%	0.83	0.83	0.781	105,198
Mar 20 2024	0.805	-0.0251	-3.02%	0.83	0.8301	0.80	86,915
Mar 19 2024	0.8301	0.0201	2.48%	0.829	0.843999	0.8095	84,085
Mar 18 2024	0.81	0.0164	2.07%	0.85	0.85	0.81	171,546
Mar 15 2024	0.7936	0.0436	5.81%	0.75	0.81	0.74	233,998
Mar 14 2024	0.75	0.00	0.00%	0.73	0.7665	0.721	63,299
Mar 13 2024	0.75	0.017	2.32%	0.74	0.78	0.73	76,774
Mar 12 2024	0.733	-0.0341	-4.45%	0.767	0.767	0.73	196,582
Mar 11 2024	0.7671	-0.0181	-2.31%	0.77	0.7852	0.7307	195,891
Mar 08 2024	0.7852	-0.0008	-0.10%	0.78	0.81	0.76	159,367
Mar 07 2024	0.786	-0.0092	-1.16%	0.7729	0.81	0.7523	116,711
Mar 06 2024	0.7952	-0.0088	-1.09%	0.79	0.8249	0.7805	153,524
Mar 05 2024	0.804	0.0584	7.83%	0.7919	0.833	0.78	371,567
Mar 04 2024	0.7456	-0.1765	-19.14%	0.936	0.936	0.725	925,097
Mar 01 2024	0.9221	-0.0103	-1.10%	0.93	0.95	0.9109	197,499
Feb 29 2024	0.9324	0.0164	1.79%	0.9158	0.9449	0.901	255,862
Feb 28 2024	0.916	0.036	4.09%	0.89	0.94	0.8586	222,641
Feb 27 2024	0.88	-0.001	-0.11%	0.8997	0.8999	0.871	196,865
Feb 26 2024	0.881	-0.009	-1.01%	0.90	0.91	0.871	110,683
Feb 23 2024	0.89	-0.005	-0.56%	0.8805	0.9186	0.8439	147,338
Feb 22 2024	0.894999	-0.035	-3.76%	0.9001	0.935	0.87	267,470
Feb 21 2024	0.93	-0.0198	-2.08%	0.96	0.984	0.8894	1,033,334
Feb 20 2024	0.9498	0.0207	2.23%	0.92	0.99	0.91	301,183
Feb 16 2024	0.9291	0.0391	4.39%	0.91	0.9292	0.8805	168,828
Feb 15 2024	0.89	-0.01	-1.11%	0.90	0.95	0.88	294,704
Feb 14 2024	0.90	0.04	4.65%	0.86	0.93	0.86	473,261
Feb 13 2024	0.86	-0.28	-24.56%	1.10	1.1299	0.85	1,272,863
Feb 12 2024	1.14	0.08	7.55%	1.07	1.15	1.07	182,288

Ensysce Biosciences

Delayed Upgrade Clock