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

Ensysce Biosciences Inc (NQ: ENSC )

0.5012 -0.0468 (-8.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.5500 0.5500 0.4906 0.5012 740,034 -0.05(-8.54%)
Nov 26, 2024 0.4988 0.5597 0.4700 0.5480 3,570,419 +0.07(+14.45%)
Nov 25, 2024 0.4815 0.5000 0.4500 0.4788 1,164,802 +0.05(+11.35%)
Nov 22, 2024 0.5600 0.5600 0.4210 0.4300 3,995,163 -0.16(-27.41%)
Nov 21, 2024 0.6400 0.6550 0.5700 0.5924 1,983,681 -0.06(-9.65%)
Nov 20, 2024 0.6940 0.6940 0.6412 0.6557 1,162,330 -0.02(-3.26%)
Nov 19, 2024 0.6800 0.7421 0.6600 0.6778 2,321,301 -0.00(-0.32%)
Nov 18, 2024 0.6700 0.7100 0.6400 0.6800 1,676,970 +0.01(+1.43%)
Nov 15, 2024 0.6357 0.7129 0.6200 0.6704 3,284,592 +0.03(+5.46%)
Nov 14, 2024 0.6869 0.6950 0.6150 0.6357 3,098,249 -0.07(-10.34%)
Nov 13, 2024 0.7866 0.8100 0.6800 0.7090 17,602,200 +0.03(+5.10%)
Nov 12, 2024 0.6649 0.6898 0.6394 0.6746 2,280,666 -0.02(-2.37%)
Nov 11, 2024 0.7199 0.7300 0.6600 0.6910 2,067,934 -0.04(-5.34%)
Nov 08, 2024 0.6688 0.7500 0.6102 0.7300 8,328,518 +0.03(+4.93%)
Nov 07, 2024 0.6600 0.9780 0.6600 0.6957 144,486,144 +0.15(+26.42%)
Nov 06, 2024 0.5646 0.5646 0.5000 0.5503 10,966,325 +0.03(+5.42%)
Nov 05, 2024 0.5815 0.5815 0.5022 0.5220 3,957,718 -0.06(-9.77%)
Nov 04, 2024 0.7100 0.7400 0.5406 0.5785 14,990,061 -0.07(-11.00%)
Nov 01, 2024 0.6200 0.8701 0.5827 0.6500 142,981,040 +0.07(+12.85%)
Oct 31, 2024 0.5200 0.6375 0.5200 0.5760 16,222,260 -0.06(-9.76%)
Oct 30, 2024 0.5100 0.7800 0.4567 0.6383 479,598,400 +0.22(+53.81%)
Oct 29, 2024 0.3318 0.4659 0.3245 0.4150 32,284,656 +0.08(+24.70%)
Oct 28, 2024 0.3447 0.3970 0.3325 0.3328 3,678,497 -0.02(-5.94%)
Oct 25, 2024 0.3251 0.3627 0.3000 0.3538 3,574,231 +0.04(+12.32%)
Oct 24, 2024 0.3800 0.3773 0.3100 0.3150 6,633,099 -0.09(-21.49%)
Oct 23, 2024 0.4600 0.4601 0.3800 0.4012 18,910,082 -0.14(-25.57%)
Oct 22, 2024 0.5232 0.8216 0.4312 0.5390 737,697,024 +0.33(+161.65%)
Oct 21, 2024 0.1834 0.2210 0.1801 0.2060 13,601,804 +0.03(+15.86%)
Oct 18, 2024 0.1739 0.1820 0.1641 0.1778 463,841 -0.00(-0.84%)
Oct 17, 2024 0.1706 0.1900 0.1706 0.1793 1,257,708 +0.01(+3.76%)
Oct 16, 2024 0.1700 0.1729 0.1540 0.1728 1,364,878 +0.00(+2.61%)
Oct 15, 2024 0.1800 0.1801 0.1412 0.1684 1,488,699 -0.00(-0.94%)
Oct 14, 2024 0.1800 0.1844 0.1655 0.1700 551,762 -0.01(-4.39%)
Oct 11, 2024 0.1866 0.1979 0.1768 0.1778 424,860 -0.01(-4.41%)
Oct 10, 2024 0.1816 0.1877 0.1700 0.1860 531,799 +0.01(+3.33%)
Oct 09, 2024 0.1899 0.1900 0.1710 0.1800 271,399 -0.01(-3.85%)
Oct 08, 2024 0.2100 0.2190 0.1816 0.1872 585,510 -0.03(-14.87%)
Oct 07, 2024 0.2300 0.2379 0.2150 0.2199 241,698 -0.00(-1.61%)
Oct 04, 2024 0.2320 0.2404 0.2200 0.2235 244,917 -0.01(-3.71%)
Oct 03, 2024 0.2260 0.2399 0.2247 0.2321 69,248 -0.00(-0.94%)
Oct 02, 2024 0.2300 0.2400 0.2243 0.2343 155,911 +0.01(+2.72%)
Oct 01, 2024 0.2400 0.2408 0.2230 0.2281 237,990 -0.01(-4.96%)
Sep 30, 2024 0.2500 0.2497 0.2308 0.2400 718,755 -0.05(-16.67%)
Sep 27, 2024 0.2700 0.2900 0.2652 0.2880 447,183 +0.02(+5.53%)
Sep 26, 2024 0.3000 0.3000 0.2650 0.2729 284,367 -0.03(-8.42%)
Sep 25, 2024 0.3000 0.3000 0.2905 0.2980 109,398 -0.00(-0.33%)
Sep 24, 2024 0.3000 0.3114 0.2911 0.2990 173,313 +0.01(+1.70%)
Sep 23, 2024 0.3152 0.3152 0.2900 0.2940 439,648 -0.03(-8.75%)
Sep 20, 2024 0.3321 0.3350 0.3200 0.3222 191,509 -0.01(-2.45%)
Sep 19, 2024 0.3402 0.3402 0.3215 0.3303 278,403 +0.00(+0.00%)
Sep 18, 2024 0.3400 0.3500 0.3300 0.3303 100,472 -0.02(-5.44%)
Sep 17, 2024 0.3400 0.3548 0.3400 0.3493 196,476 +0.00(+1.25%)
Sep 16, 2024 0.3365 0.3700 0.3261 0.3450 152,972 +0.02(+5.83%)
Sep 13, 2024 0.3200 0.3400 0.3150 0.3260 180,635 +0.01(+3.49%)
Sep 12, 2024 0.3476 0.3476 0.3130 0.3150 378,716 -0.02(-5.97%)
Sep 11, 2024 0.3400 0.3495 0.3300 0.3350 241,440 -0.01(-1.56%)
Sep 10, 2024 0.3550 0.3600 0.3353 0.3403 284,006 -0.02(-5.08%)
Sep 09, 2024 0.3700 0.3720 0.3411 0.3585 436,926 -0.02(-4.14%)
Sep 06, 2024 0.3704 0.3761 0.3610 0.3740 208,455 -0.00(-0.27%)
Sep 05, 2024 0.3700 0.3857 0.3611 0.3750 379,767 +0.00(+0.29%)
Sep 04, 2024 0.3700 0.3799 0.3501 0.3739 366,885 +0.01(+2.35%)
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.