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

Ensysce Biosciences Inc (OP: ENSCW )

0.0288 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, May 22, 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 (%)
Jan 31, 2022 0.1590 0.1600 0.1505 0.1600 9,605 +0.00(+0.00%)
Jan 28, 2022 0.1400 0.1600 0.1400 0.1600 104,618 +0.00(+1.91%)
Jan 27, 2022 0.1545 0.1580 0.1310 0.1570 16,792 +0.00(+1.62%)
Jan 26, 2022 0.1590 0.1590 0.1352 0.1545 7,158 -0.01(-3.44%)
Jan 25, 2022 0.1560 0.1600 0.1310 0.1600 12,084 +0.01(+8.47%)
Jan 24, 2022 0.1500 0.1650 0.1300 0.1475 126,534 -0.00(-2.96%)
Jan 21, 2022 0.1700 0.1770 0.1511 0.1520 60,707 -0.02(-11.88%)
Jan 20, 2022 0.1747 0.1799 0.1700 0.1725 8,949 -0.01(-4.11%)
Jan 19, 2022 0.1990 0.1990 0.1600 0.1799 45,820 -0.00(-0.61%)
Jan 18, 2022 0.2000 0.2000 0.1800 0.1810 46,163 -0.02(-9.50%)
Jan 14, 2022 0.2000 0 -0.01(-3.85%)
Jan 13, 2022 0.2000 0.2180 0.1900 0.2080 120,103 +0.00(+2.31%)
Jan 12, 2022 0.2195 0.2195 0.2033 0.2033 48,703 -0.00(-0.10%)
Jan 11, 2022 0.2100 0.2279 0.2000 0.2035 121,088 -0.02(-7.50%)
Jan 10, 2022 0.2250 0.2599 0.2165 0.2200 79,748 -0.03(-12.00%)
Jan 07, 2022 0.2230 0.3499 0.2230 0.2500 123,028 -0.05(-16.67%)
Jan 06, 2022 0.2020 0.3900 0.2020 0.3000 371,938 +0.08(+35.14%)
Jan 05, 2022 0.2300 0.2300 0.2220 0.2220 47,657 -0.01(-3.48%)
Jan 04, 2022 0.2500 0.2500 0.2200 0.2300 140,551 -0.01(-3.77%)
Jan 03, 2022 0.2495 0.2500 0.2200 0.2390 63,679 -0.01(-4.02%)
Dec 31, 2021 0.2450 0.2554 0.2133 0.2490 235,195 +0.00(+0.40%)
Dec 30, 2021 0.2575 0.2575 0.2100 0.2480 52,624 +0.04(+16.98%)
Dec 29, 2021 0.2250 0.2450 0.2100 0.2120 58,760 -0.01(-5.78%)
Dec 28, 2021 0.2490 0.2700 0.2050 0.2250 408,770 -0.00(-0.92%)
Dec 27, 2021 0.2436 0.2811 0.2033 0.2271 104,419 -0.03(-10.94%)
Dec 23, 2021 0.3500 0.3995 0.2450 0.2550 974,983 -0.03(-9.57%)
Dec 22, 2021 0.2010 0.3800 0.1966 0.2820 524,258 +0.06(+27.14%)
Dec 21, 2021 0.2000 0.2300 0.1810 0.2218 40,387 -0.01(-3.57%)
Dec 20, 2021 0.2149 0.2300 0.1810 0.2300 53,482 +0.00(+0.00%)
Dec 17, 2021 0.2205 0.2400 0.2030 0.2300 47,001 -0.01(-4.17%)
Dec 16, 2021 0.2450 0.2450 0.2000 0.2400 74,315 -0.01(-4.00%)
Dec 15, 2021 0.2257 0.2500 0.2250 0.2500 98,139 +0.00(+0.73%)
Dec 14, 2021 0.2400 0.2686 0.2000 0.2482 115,354 +0.02(+7.91%)
Dec 13, 2021 0.2520 0.3140 0.2300 0.2300 136,703 -0.10(-30.30%)
Dec 10, 2021 0.3550 0.4000 0.2120 0.3300 550,136 -0.02(-5.71%)
Dec 09, 2021 0.4395 0.6000 0.3150 0.3500 2,285,245 +0.07(+25.00%)
Dec 08, 2021 0.3199 0.3199 0.1610 0.2800 300,781 -0.01(-3.45%)
Dec 07, 2021 0.1640 0.3400 0.1550 0.2900 1,092,761 +0.13(+81.25%)
Dec 06, 2021 0.1600 0.1680 0.1350 0.1600 88,760 +0.05(+45.45%)
Dec 03, 2021 0.1300 0.1500 0.1100 0.1100 26,887 -0.05(-31.25%)
Dec 02, 2021 0.1500 0.1600 0.1201 0.1600 13,301 +0.02(+14.29%)
Dec 01, 2021 0.1651 0.1800 0.1400 0.1400 32,560 -0.01(-6.73%)
Nov 30, 2021 0.1565 0.1600 0.1501 0.1501 40,800 -0.01(-6.19%)
Nov 29, 2021 0.1502 0.1900 0.1501 0.1600 70,115 -0.01(-5.88%)
Nov 26, 2021 0.1900 0.1900 0.1600 0.1700 8,052 -0.02(-10.53%)
Nov 24, 2021 0.1900 0.1900 0.1700 0.1900 15,700 +0.00(+0.00%)
Nov 23, 2021 0.1800 0.1900 0.1750 0.1900 65,105 +0.01(+3.54%)
Nov 22, 2021 0.1800 0.1835 0.1800 0.1835 12,298 +0.00(+1.94%)
Nov 19, 2021 0.1800 0.1800 0.1800 0.1800 3,476 -0.03(-14.29%)
Nov 18, 2021 0.2200 0.2200 0.1800 0.2100 40,886 -0.01(-4.55%)
Nov 17, 2021 0.1700 0.2600 0.1600 0.2200 112,691 +0.06(+37.41%)
Nov 16, 2021 0.1600 0.2200 0.1600 0.1601 105,857 -0.04(-19.95%)
Nov 15, 2021 0.1803 0.2300 0.1803 0.2000 59,420 +0.02(+10.99%)
Nov 12, 2021 0.1950 0.1950 0.1802 0.1802 8,750 -0.02(-9.90%)
Nov 11, 2021 0.2200 0.2200 0.1850 0.2000 4,130 +0.01(+5.26%)
Nov 10, 2021 0.2100 0.1900 2,650 -0.01(-7.32%)
Nov 09, 2021 0.1800 0.2300 0.1800 0.2050 128,980 +0.02(+13.89%)
Nov 08, 2021 0.1800 0.1975 0.1800 0.1800 2,400 -0.03(-14.29%)
Nov 05, 2021 0.2125 0.2300 0.1800 0.2100 18,526 +0.03(+16.67%)
Nov 04, 2021 0.1800 0.1800 0.1800 0.1800 2,020 -0.04(-18.18%)
Nov 03, 2021 0.1800 0.2200 0.1800 0.2200 9,826 +0.04(+22.22%)
Nov 02, 2021 0.2000 0.2170 0.1800 0.1800 20,380 -0.05(-21.74%)
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.