Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ensysce Biosciences, Inc. - Common Stock (ENSC)

0.4070
-0.0270 (-6.22%)
NASDAQ · Last Trade: Mar 15th, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ensysce Biosciences, Inc. - Common Stock (ENSC)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20260.450.460.410.41289,6580.41
3/12/20260.450.460.420.43340,7940.43
3/11/20260.490.500.430.46661,8420.46
3/10/20260.520.530.490.49542,4590.49
3/09/20260.530.550.510.54384,4890.54
3/06/20260.510.550.490.55709,4550.55
3/05/20260.500.750.500.548,872,2080.54
3/04/20260.490.510.470.501,009,7230.50
3/03/20260.580.580.490.511,951,5110.51
3/02/20260.500.600.430.606,959,1820.60
2/27/20260.640.770.570.62282,472,3750.62
2/26/20260.410.410.350.401,066,2130.40
2/25/20260.400.410.380.401,389,7180.40
2/24/20260.370.390.350.39430,7300.39
2/23/20260.370.370.350.37576,5850.37
2/20/20260.380.400.360.403,719,3110.40
2/19/20260.380.400.350.40674,6480.40
2/18/20260.400.400.310.392,085,4570.39
2/17/20260.440.440.380.4330,755,3810.43
2/13/20260.400.450.390.43418,7490.43
2/12/20260.390.410.370.41339,2870.41
2/11/20260.440.450.380.41863,2130.41
2/10/20260.460.480.430.441,563,7150.44
2/09/20260.460.660.420.617,723,4970.61
2/06/20260.480.490.380.46264,1350.46
2/05/20260.580.580.420.46293,4660.46
2/04/20260.630.630.530.57211,1140.57
2/03/20260.700.700.580.61215,9070.61
2/02/20260.690.720.690.71121,4240.71
1/30/20260.730.730.690.73106,1970.73
1/29/20260.790.790.700.72170,0350.72
1/28/20260.840.860.770.79103,3290.79
1/27/20260.910.930.840.8589,6110.85
1/26/20260.910.920.840.8965,4040.89
1/23/20260.900.940.840.8668,8120.86
1/22/20260.940.940.860.8991,9730.89
1/21/20260.920.940.870.92136,9870.92
1/20/20260.820.950.760.94207,0540.94
1/16/20260.900.930.820.84108,0660.84
1/15/20260.950.950.880.9076,6030.90
1/14/20260.950.950.900.9359,4380.93
1/13/20260.940.940.890.93137,5990.93
1/12/20260.971.000.890.91158,4070.91
1/09/20261.111.121.001.0297,1691.02
1/08/20261.101.121.021.06131,2431.06
1/07/20261.021.070.981.07105,1551.07
1/06/20261.101.100.981.0197,4931.01
1/05/20260.951.080.951.04150,3891.04
1/02/20260.910.940.890.9452,1980.94
12/31/20250.960.960.900.92161,1360.92
12/30/20250.981.000.860.93317,1900.93
12/29/20251.071.090.991.01204,1341.01
12/26/20251.091.141.081.1061,2341.10
12/24/20251.121.131.081.1128,6641.11
12/23/20251.131.151.101.1282,2311.12
12/22/20251.161.241.151.1889,5001.18
12/19/20251.171.191.141.1671,7811.16
12/18/20251.121.211.081.14109,5081.14
12/17/20251.171.191.111.13150,3931.13
12/16/20251.261.271.141.18193,0081.18