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 (%)
May 31, 2022 0.0700 0.0900 0.0600 0.0880 42,574 +0.02(+25.71%)
May 27, 2022 0.0700 0.0700 0.0700 0.0700 20,250 +0.02(+27.27%)
May 26, 2022 0.0799 0.0799 0.0476 0.0550 34,050 -0.01(-15.38%)
May 25, 2022 0.0500 0.0650 0.0500 0.0650 31,900 -0.01(-18.75%)
May 24, 2022 0.0575 0.0996 0.0410 0.0800 128,737 +0.02(+42.86%)
May 23, 2022 0.0580 0.0996 0.0500 0.0560 28,130 +0.01(+12.00%)
May 20, 2022 0.0650 0.0650 0.0450 0.0500 45,000 -0.03(-39.02%)
May 18, 2022 0.0820 0 -0.02(-17.92%)
May 17, 2022 0.0999 0.1000 0.0999 0.0999 8,147 -0.00(-0.10%)
May 16, 2022 0.0825 0.1000 0.0825 0.1000 1,540 +0.01(+5.49%)
May 12, 2022 0.0948 0 +0.00(+5.33%)
May 11, 2022 0.0675 0.1000 0.0601 0.0900 127,300 -0.01(-5.26%)
May 10, 2022 0.1090 0.1090 0.0600 0.0950 77,490 -0.01(-12.84%)
May 09, 2022 0.1050 0.1295 0.0801 0.1090 83,745 -0.04(-27.33%)
May 06, 2022 0.1035 0.1500 0.1033 0.1500 7,500 +0.00(+0.00%)
May 05, 2022 0.1300 0.1500 0.1200 0.1500 15,800 +0.01(+3.45%)
May 04, 2022 0.1600 0.1600 0.1296 0.1450 13,788 -0.02(-9.38%)
May 02, 2022 0.1600 0 +0.00(+2.11%)
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%)
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.