Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.1295	0.1567	0.1295	0.1567	10,500	-0.00(-0.82%)
Apr 28, 2022	0.1446	0.1600	0.1446	0.1580	16,821	+0.01(+9.12%)
Apr 27, 2022	0.1387	0.1448	0.1387	0.1448	5,100	+0.01(+4.40%)
Apr 26, 2022	0.1600	0.1600	0.1387	0.1387	15,000	+0.01(+6.69%)
Apr 25, 2022	0.1417	0.1417	0.1296	0.1300	27,860	-0.03(-18.75%)
Apr 22, 2022	0.1603	0.1700	0.1310	0.1600	12,412	-0.01(-5.88%)
Apr 21, 2022	0.1700	0.1700	0.1296	0.1700	15,787	+0.04(+31.27%)
Apr 20, 2022	0.1311	0.1311	0.1295	0.1295	29,800	-0.00(-1.15%)
Apr 19, 2022	0.1300	0.1310	0.1295	0.1310	114,914	+0.00(+0.77%)
Apr 18, 2022	0.1500	0.1500	0.1300	0.1300	17,554	-0.02(-15.58%)
Apr 14, 2022	0.1540	0.1540	0.1540	0.1540	5,000	-0.01(-7.28%)
Apr 13, 2022	0.1700	0.1900	0.1331	0.1661	25,456	-0.00(-2.29%)
Apr 12, 2022	0.1700	0.1790	0.1700	0.1700	14,901	+0.00(+0.00%)
Apr 11, 2022	0.1900	0.1900	0.1700	0.1700	20,550	-0.02(-10.57%)
Apr 08, 2022	0.1900	0.2200	0.1700	0.1901	50,227	+0.02(+11.76%)
Apr 07, 2022	0.1800	0.1900	0.1530	0.1701	6,450	-0.01(-5.50%)
Apr 06, 2022	0.1799	0.1800	0.1310	0.1800	55,901	+0.00(+0.00%)
Apr 05, 2022	0.1548	0.1800	0.1295	0.1800	6,058	+0.01(+2.86%)
Apr 04, 2022	0.1285	0.1750	0.1285	0.1750	1,600	-0.01(-2.78%)

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.