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 (%)
Jul 28, 2022 0.0800 0 -0.01(-11.11%)
Jul 27, 2022 0.0900 0.0900 0.0810 0.0900 7,020 -0.01(-10.00%)
Jul 26, 2022 0.0905 0.1000 0.0810 0.1000 66,200 +0.00(+0.00%)
Jul 22, 2022 0.1000 20 +0.00(+2.56%)
Jul 21, 2022 0.0975 0.0975 0.0800 0.0975 16,200 +0.03(+39.29%)
Jul 20, 2022 0.0818 0.0818 0.0700 0.0700 70,328 -0.04(-36.36%)
Jul 19, 2022 0.0955 0.1100 0.0955 0.1100 2,100 +0.02(+22.91%)
Jul 18, 2022 0.0895 0.0895 0.0690 0.0895 13,400 +0.00(+0.00%)
Jul 15, 2022 0.0690 0.0895 0.0690 0.0895 330 -0.02(-18.64%)
Jul 14, 2022 0.1000 0.1100 0.0690 0.1100 5,850 +0.02(+29.41%)
Jul 13, 2022 0.0850 0.0850 0.0845 0.0850 7,700 -0.02(-15.84%)
Jul 12, 2022 0.1010 0.1010 0.1010 0.1010 5,045 -0.01(-8.18%)
Jul 07, 2022 0.1100 0 +0.00(+0.00%)
Jul 05, 2022 0.1100 0 +0.05(+84.87%)
Jul 01, 2022 0.1000 0.1000 0.0500 0.0595 30,150 -0.04(-40.50%)
Jun 30, 2022 0.0800 0.1000 0.0675 0.1000 140,221 +0.02(+25.00%)
Jun 29, 2022 0.0510 0.0800 0.0510 0.0800 600 +0.00(+0.00%)
Jun 28, 2022 0.0800 0.0800 0.0800 0.0800 315 +0.01(+18.52%)
Jun 23, 2022 0.0675 0 -0.02(-19.64%)
Jun 22, 2022 0.0840 0.0840 0.0840 0.0840 1,000 -0.00(-5.62%)
Jun 17, 2022 0.0890 0 +0.00(+0.00%)
Jun 16, 2022 0.0890 0.0890 0.0890 0.0890 17,500 -0.00(-1.11%)
Jun 15, 2022 0.0869 0.0900 0.0869 0.0900 30,900 +0.00(+2.97%)
Jun 14, 2022 0.0500 0.0874 0.0500 0.0874 14,200 -0.00(-0.11%)
Jun 07, 2022 0.0875 1 +0.03(+59.09%)
Jun 06, 2022 0.0701 0.0701 0.0550 0.0550 1,100 +0.01(+13.40%)
Jun 03, 2022 0.0830 0.0890 0.0485 0.0485 10,284 -0.01(-19.17%)
Jun 02, 2022 0.0600 0.0899 0.0600 0.0600 18,260 -0.01(-7.69%)
Jun 01, 2022 0.0739 0.0900 0.0484 0.0650 70,277 -0.02(-26.14%)
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%)
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.