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 (%)
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%)
Apr 01, 2022 0.1285 0.1800 0.1285 0.1800 300 +0.00(+0.00%)
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%)
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%)
Nov 01, 2021 0.2130 0.2300 0.2001 0.2300 34,347 +0.03(+15.00%)
Oct 29, 2021 0.2000 0.2100 0.1801 0.2000 66,076 +0.02(+10.99%)
Oct 28, 2021 0.1801 0.2200 0.1801 0.1802 6,000 -0.02(-9.90%)
Oct 27, 2021 0.2400 0.2400 0.2000 0.2000 33,272 -0.04(-16.67%)
Oct 26, 2021 0.2350 0.2400 95,245 +0.03(+14.18%)
Oct 25, 2021 0.2288 0.2450 0.2102 0.2102 18,750 -0.01(-4.50%)
Oct 22, 2021 0.2390 0.2651 0.2201 0.2201 39,800 -0.01(-4.30%)
Oct 21, 2021 0.2280 0.2300 0.2280 0.2300 2,500 +0.00(+0.88%)
Oct 20, 2021 0.2300 0.2300 0.2100 0.2280 58,310 -0.00(-0.87%)
Oct 19, 2021 0.2300 0.2400 0.2100 0.2300 32,256 +0.00(+0.00%)
Oct 18, 2021 0.2397 0.2850 0.2160 0.2300 53,600 +0.00(+0.00%)
Oct 15, 2021 0.2300 0.2397 0.2101 0.2300 22,200 -0.01(-6.12%)
Oct 14, 2021 0.2400 0.3860 0.2283 0.2450 167,630 +0.01(+2.08%)
Oct 13, 2021 0.2400 0.2400 0.2400 0.2400 3,500 +0.01(+4.35%)
Oct 12, 2021 0.2265 0.2300 0.2200 0.2300 34,200 -0.02(-8.00%)
Oct 11, 2021 0.2900 0.3400 0.2350 0.2500 53,242 +0.02(+8.70%)
Oct 07, 2021 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Oct 06, 2021 0.2900 0.3000 0.2100 0.2600 18,583 -0.01(-3.70%)
Oct 05, 2021 0.2650 0.3200 0.2100 0.2700 19,035 +0.02(+8.00%)
Oct 04, 2021 0.2500 0.3000 0.2000 0.2500 27,954 -0.10(-28.57%)
Oct 01, 2021 0.3400 0.3500 0.2500 0.3500 3,120 +0.01(+2.94%)
Sep 30, 2021 0.2500 0.3400 0.2500 0.3400 17,500 +0.07(+23.64%)
Sep 29, 2021 0.2905 0.3200 0.2000 0.2750 17,568 -0.04(-12.78%)
Sep 28, 2021 0.2905 0.3153 0.2905 0.3153 9,689 +0.02(+5.10%)
Sep 27, 2021 0.3800 0.3800 0.2500 0.3000 40,361 -0.08(-21.05%)
Sep 24, 2021 0.3300 0.3805 0.2950 0.3800 5,911 -0.01(-2.56%)
Sep 23, 2021 0.4200 0.5000 0.3300 0.3900 37,355 +0.02(+5.43%)
Sep 22, 2021 0.3700 0.3700 0.2000 0.3699 165,942 -0.00(-0.03%)
Sep 21, 2021 0.3700 0.4000 0.3200 0.3700 312,228 +0.04(+13.85%)
Sep 20, 2021 0.3700 0.3700 0.3000 0.3250 30,300 -0.04(-12.16%)
Sep 17, 2021 0.3100 0.3700 0.3100 0.3700 10,250 +0.06(+19.35%)
Sep 15, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 14, 2021 0.3700 0.3700 0.3100 0.3100 9,900 +0.00(+0.00%)
Sep 13, 2021 0.3100 0.3700 0.3100 0.3100 3,159 -0.06(-16.22%)
Sep 10, 2021 0.3700 0.3700 0.3100 0.3700 6,093 +0.04(+12.12%)
Sep 08, 2021 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Sep 07, 2021 0.3600 0.3900 0.3500 0.3800 25,269 +0.02(+5.56%)
Sep 03, 2021 0.3150 0.3600 0.3150 0.3600 580 +0.01(+2.86%)
Sep 01, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 31, 2021 0.3000 0.3500 0.3000 0.3500 2,109 +0.00(+0.00%)
Aug 30, 2021 0.3500 0.3500 0.3000 0.3500 12,605 -0.01(-2.78%)
Aug 27, 2021 0.3500 0.3900 0.3500 0.3600 15,930 +0.06(+20.00%)
Aug 26, 2021 0.2900 0.3500 0.2900 0.3000 6,680 +0.01(+3.45%)
Aug 25, 2021 0.2600 0.2900 0.2600 0.2900 21,293 -0.02(-6.45%)
Aug 24, 2021 0.2600 0.3820 0.2600 0.3100 23,914 -0.04(-11.43%)
Aug 23, 2021 0.3999 0.4000 0.3001 0.3500 45,176 -0.05(-12.50%)
Aug 20, 2021 0.3600 0.4900 0.3560 0.4000 8,200 +0.02(+5.26%)
Aug 19, 2021 0.4900 0.6000 0.2800 0.3800 144,038 -0.12(-24.00%)
Aug 18, 2021 0.5000 0.5000 0.4001 0.5000 3,846 -0.01(-1.96%)
Aug 17, 2021 0.5100 0.5100 0.5100 0.5100 225 +0.01(+2.00%)
Aug 16, 2021 0.4750 0.5000 0.4750 0.5000 1,660 -0.03(-5.66%)
Aug 13, 2021 0.5000 0.5500 0.4500 0.5300 54,947 +0.01(+1.92%)
Aug 12, 2021 0.5200 0.5200 0.5200 0.5200 1,005 -0.02(-3.70%)
Aug 11, 2021 0.5202 0.5500 0.4402 0.5400 7,950 -0.01(-1.82%)
Aug 10, 2021 0.6150 0.6150 0.5500 0.5500 12,280 -0.07(-11.29%)
Aug 09, 2021 0.6900 0.6900 0.6120 0.6200 3,149 -0.01(-1.59%)
Aug 06, 2021 0.6600 0.6600 0.6300 0.6300 8,763 -0.03(-4.55%)
Aug 05, 2021 0.6800 0.8400 0.6600 0.6600 35,697 -0.03(-4.35%)
Aug 04, 2021 0.7000 0.7000 0.6900 0.6900 730 -0.06(-8.00%)
Aug 03, 2021 0.7830 0.7830 0.6500 0.7500 4,808 -0.03(-4.34%)
Aug 02, 2021 0.6300 0.7850 0.6300 0.7840 2,197 +0.00(+0.19%)
Jul 30, 2021 0.6500 0.7900 0.6400 0.7825 25,487 +0.03(+3.64%)
Jul 29, 2021 0.6500 0.7900 0.6500 0.7550 2,459 -0.03(-3.21%)
Jul 28, 2021 0.6500 0.8000 0.6500 0.7800 2,820 -0.02(-2.50%)
Jul 27, 2021 0.6500 0.8000 0.6500 0.8000 32,558 +0.15(+23.08%)
Jul 26, 2021 0.7850 0.7850 0.6500 0.6500 7,050 -0.15(-18.24%)
Jul 23, 2021 0.8000 0.8000 0.6500 0.7950 2,100 -0.05(-5.92%)
Jul 21, 2021 0.8450 0.8450 0.8450 0 -0.04(-3.98%)
Jul 20, 2021 0.7600 0.8800 0.6300 0.8800 12,286 +0.00(+0.00%)
Jul 19, 2021 0.7500 0.8800 0.7500 0.8800 220 -0.02(-1.68%)
Jul 16, 2021 0.8250 0.8950 0.8250 0.8950 600 -0.01(-0.56%)
Jul 15, 2021 0.9000 0.9000 0.7600 0.9000 2,951 +0.00(+0.00%)
Jul 14, 2021 0.9000 0.9000 0.9000 0.9000 890 -0.07(-7.17%)
Jul 13, 2021 0.9000 1.000 0.5052 0.9695 4,534 -0.03(-3.05%)
Jul 12, 2021 0.9000 1.030 0.9000 1.000 23,195 +0.00(+0.00%)
Jul 09, 2021 0.9100 1.040 0.2200 1.000 24,322 -0.03(-2.91%)
Jul 08, 2021 0.9000 1.100 0.9000 1.030 26,194 -0.10(-8.85%)
Jul 07, 2021 1.160 1.160 0.9000 1.130 10,390 -0.03(-2.59%)
Jul 06, 2021 1.310 1.310 0.1210 1.160 72,088 -0.14(-10.77%)
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.