ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,307.01
-0.27%
US Tech 100
18,377.60
0.82%
Dow Jones
39,671.04
-0.51%
Brent Oil
81.845
0.39%
Bitcoin
69,698.35
0.86%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Ensysce Biosciences Inc (ENSC)

  7. Ensysce Biosciences Inc (ENSC) Historical

ENSC Ensysce Biosciences Inc

0.6368
0.00 (0.00%)
Pre Market
Last Updated: 04:25:47
Delayed by 15 minutes

ENSC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.6368 -0.0432 -6.35% 0.6896 0.69 0.63 107,448
May 21 2024 0.68 -0.059 -7.98% 0.72 0.7477 0.666 158,116
May 20 2024 0.739 0.115 18.43% 0.63 0.75 0.62 725,624
May 17 2024 0.624 -0.006 -0.95% 0.63 0.6499 0.6158 132,059
May 16 2024 0.63 0.0179 2.92% 0.605 0.65 0.58 240,407
May 15 2024 0.6121 0.05665 10.20% 0.54 0.6191 0.54 548,597
May 14 2024 0.55545 -0.02955 -5.05% 0.59 0.599999 0.53 352,101
May 13 2024 0.585 0.061 11.64% 0.55 0.59 0.55 341,171
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 59,210
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% 0.66501 0.6698 0.631 60,341
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% 0.76 0.7955 0.76 76,367
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 0.805 66,345
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% 0.79449 0.8227 0.79 96,899
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% 0.7402 0.81 0.74 233,263
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

Your Recent History

NASDAQ
ENSC
Ensysce Biosciences
EU
ZSG3D
Euronext Eurozone SBT 15...
BIT
P1W7W4
NLBNPIT1W7W4 20240621 13.3
BIT
P1THB4
NLBNPIT1THB4 20240621 100
BIT
P20HI9
NLBNPIT20HI9 20351221 0....
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved