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 (%)
Feb 28, 2022 0.1250 0.1400 0.1100 0.1400 124,008 +0.01(+7.69%)
Feb 25, 2022 0.1200 0.1500 0.1300 0.1300 39,418 -0.01(-7.08%)
Feb 24, 2022 0.1230 0.1399 0.1200 0.1399 27,130 -0.02(-12.56%)
Feb 23, 2022 0.1550 0.1600 0.1250 0.1600 21,524 +0.04(+30.08%)
Feb 22, 2022 0.1230 0.1230 0.1230 0.1230 4,169 -0.01(-6.11%)
Feb 18, 2022 0.1310 0 -0.01(-9.66%)
Feb 17, 2022 0.1495 0.1553 0.1362 0.1450 39,716 -0.00(-1.02%)
Feb 16, 2022 0.1570 0.1570 0.1430 0.1465 16,658 -0.01(-6.69%)
Feb 15, 2022 0.1570 0.1570 0.1513 0.1570 7,754 +0.03(+20.77%)
Feb 14, 2022 0.1500 0.1500 0.1272 0.1300 59,041 -0.03(-18.75%)
Feb 11, 2022 0.1525 0.1600 0.1450 0.1600 23,490 +0.01(+6.67%)
Feb 10, 2022 0.1480 0.1500 0.1480 0.1500 27,660 +0.00(+2.39%)
Feb 09, 2022 0.1360 0.1465 0.1360 0.1465 4,850 +0.01(+4.64%)
Feb 08, 2022 0.1399 0.1400 0.1300 0.1400 12,860 +0.01(+3.70%)
Feb 07, 2022 0.1400 0.1400 0.1350 0.1350 95,641 -0.01(-3.57%)
Feb 04, 2022 0.1500 0.1500 0.1375 0.1400 94,640 -0.01(-6.60%)
Feb 03, 2022 0.1500 0.1500 0.1499 0.1499 33,500 -0.00(-0.07%)
Feb 02, 2022 0.1500 0.1590 0.1500 0.1500 22,019 +0.01(+7.14%)
Feb 01, 2022 0.1570 0.1600 0.1310 0.1400 55,679 -0.02(-12.50%)
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%)
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.