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

Ensysce Biosciences Inc (OP: ENSCW )

0.0229 -0.0131 (-36.39%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Mar 31, 2022 0.1285 0.1800 0.1285 0.1800 813 +0.01(+9.09%)
Mar 30, 2022 0.1650 0.1650 0.1650 0.1650 276 -0.01(-8.33%)
Mar 29, 2022 0.1293 0.1800 0.1291 0.1800 7,985 +0.00(+0.06%)
Mar 28, 2022 0.1698 0.1800 0.1290 0.1799 8,100 +0.03(+19.93%)
Mar 25, 2022 0.1500 0.1600 0.1500 0.1500 28,000 +0.02(+16.37%)
Mar 24, 2022 0.1288 0.1289 0.1288 0.1289 600 -0.04(-24.18%)
Mar 23, 2022 0.1698 0.1700 0.1600 0.1700 8,680 +0.00(+0.00%)
Mar 22, 2022 0.1546 0.1700 0.1546 0.1700 6,500 -0.01(-5.56%)
Mar 18, 2022 0.1800 0 +0.01(+9.09%)
Mar 17, 2022 0.1743 0.1743 0.1600 0.1650 19,253 +0.02(+12.63%)
Mar 16, 2022 0.1600 0.1600 0.1301 0.1465 34,800 +0.00(+1.03%)
Mar 15, 2022 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+2.62%)
Mar 14, 2022 0.1590 0.1600 0.1413 0.1413 24,213 -0.01(-7.89%)
Mar 11, 2022 0.1500 0.1534 0.1122 0.1534 13,981 +0.00(+2.33%)
Mar 10, 2022 0.1350 0.1499 0.1100 0.1499 9,050 +0.03(+24.92%)
Mar 09, 2022 0.1260 0.1260 0.1200 0.1200 1,150 +0.00(+0.00%)
Mar 08, 2022 0.1200 0.1200 0.1001 0.1200 39,734 +0.00(+0.00%)
Mar 07, 2022 0.1000 0.1400 0.1000 0.1200 34,347 -0.01(-6.25%)
Mar 04, 2022 0.1400 0.1400 0.1263 0.1280 21,500 -0.01(-8.57%)
Mar 03, 2022 0.1221 0.1400 0.1221 0.1400 2,825 -0.01(-6.67%)
Mar 02, 2022 0.1600 0.1600 0.1371 0.1500 13,565 -0.02(-9.09%)
Mar 01, 2022 0.1400 0.1650 0.1000 0.1650 142,399 +0.02(+17.86%)
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%)
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.