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

Ensysce Biosciences, Inc. - Common Stock (NQ: ENSC )

5.800 -0.250 (-4.13%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.130 6.190 5.800 5.800 8,693 -0.25(-4.13%)
Feb 13, 2025 5.810 6.100 5.795 6.050 12,553 -0.02(-0.33%)
Feb 12, 2025 5.615 6.070 5.615 6.070 18,532 +0.53(+9.57%)
Feb 11, 2025 5.800 5.800 5.335 5.540 19,658 -0.26(-4.48%)
Feb 10, 2025 6.180 6.180 5.800 5.800 18,991 -0.36(-5.84%)
Feb 07, 2025 6.400 6.400 6.060 6.160 13,941 -0.24(-3.75%)
Feb 06, 2025 6.000 6.462 5.920 6.400 18,095 +0.21(+3.39%)
Feb 05, 2025 5.900 6.327 5.550 6.190 149,343 -0.10(-1.59%)
Feb 04, 2025 6.510 6.600 6.280 6.290 16,664 -0.31(-4.70%)
Feb 03, 2025 6.830 6.830 6.510 6.600 11,978 -0.27(-3.96%)
Jan 31, 2025 6.750 6.990 6.750 6.872 33,601 +0.16(+2.42%)
Jan 30, 2025 7.000 7.363 6.606 6.710 19,162 -0.22(-3.17%)
Jan 29, 2025 7.100 7.259 6.750 6.930 19,021 -0.22(-3.08%)
Jan 28, 2025 7.360 7.651 7.140 7.150 22,903 -0.16(-2.19%)
Jan 27, 2025 7.450 7.630 7.200 7.310 22,473 -0.27(-3.56%)
Jan 24, 2025 7.750 8.120 7.280 7.580 57,779 -0.36(-4.53%)
Jan 23, 2025 8.110 8.250 7.506 7.940 113,426 -0.34(-4.11%)
Jan 22, 2025 8.600 8.969 7.003 8.280 421,960 +0.28(+3.50%)
Jan 21, 2025 7.770 8.300 7.770 8.000 32,735 +0.23(+2.96%)
Jan 17, 2025 6.920 7.871 6.920 7.770 34,453 +0.77(+11.00%)
Jan 16, 2025 7.170 7.400 6.910 7.000 29,675 -0.16(-2.23%)
Jan 15, 2025 6.830 7.246 6.780 7.160 13,633 +0.41(+6.07%)
Jan 14, 2025 7.060 7.270 6.750 6.750 52,040 -0.42(-5.86%)
Jan 13, 2025 7.380 7.733 6.862 7.170 58,069 -0.32(-4.27%)
Jan 10, 2025 7.760 7.926 7.300 7.490 33,342 -0.43(-5.43%)
Jan 08, 2025 8.220 8.230 7.500 7.920 69,615 -0.28(-3.41%)
Jan 07, 2025 8.670 8.827 8.180 8.200 42,829 -0.42(-4.87%)
Jan 06, 2025 9.310 9.310 8.500 8.620 72,047 -0.53(-5.79%)
Jan 03, 2025 8.430 9.570 8.364 9.150 103,930 +0.90(+10.91%)
Jan 02, 2025 8.300 8.350 8.057 8.250 34,081 +0.11(+1.35%)
Dec 31, 2024 8.140 0 -0.48(-5.57%)
Dec 30, 2024 8.750 9.009 8.570 8.620 44,287 -0.26(-2.93%)
Dec 27, 2024 9.130 9.142 8.200 8.880 93,764 -0.48(-5.13%)
Dec 26, 2024 9.650 9.881 8.670 9.360 93,876 -0.62(-6.21%)
Dec 24, 2024 8.490 10.96 8.020 9.980 230,866 +1.72(+20.82%)
Dec 23, 2024 7.940 8.580 7.889 8.260 71,904 +0.16(+1.98%)
Dec 20, 2024 8.010 8.585 7.490 8.100 155,096 +0.19(+2.40%)
Dec 19, 2024 6.180 8.813 5.970 7.910 668,227 +1.84(+30.31%)
Dec 18, 2024 6.240 6.440 5.960 6.070 60,139 -0.29(-4.56%)
Dec 17, 2024 6.210 7.000 6.160 6.360 123,065 -0.05(-0.78%)
Dec 16, 2024 5.710 8.270 5.580 6.410 737,416 +0.79(+14.06%)
Dec 13, 2024 6.040 6.361 5.340 5.620 136,387 -0.50(-8.17%)
Dec 12, 2024 6.520 6.800 6.120 6.120 93,618 -0.67(-9.87%)
Dec 11, 2024 6.800 7.110 6.360 6.790 107,795 -0.06(-0.88%)
Dec 10, 2024 6.990 7.657 6.600 6.850 125,763 -0.36(-4.99%)
Dec 09, 2024 7.810 8.000 7.180 7.210 146,959 -0.98(-11.97%)
Dec 06, 2024 7.010 8.687 6.754 8.190 227,602 +0.95(+13.07%)
Dec 05, 2024 7.350 7.611 7.200 7.244 76,910 -0.34(-4.53%)
Dec 04, 2024 7.575 7.795 7.247 7.587 164,642 -0.66(-8.04%)
Dec 03, 2024 8.820 8.820 7.877 8.250 70,052 -0.60(-6.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.