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 (%)
Sep 30, 2022 0.0550 0.0650 0.0550 0.0650 7,707 -0.01(-7.14%)
Sep 29, 2022 0.0700 0.0700 0.0700 0.0700 571 +0.02(+52.17%)
Sep 28, 2022 0.0460 0.0460 0.0460 0.0460 1,000 +0.00(+2.22%)
Sep 23, 2022 0.0450 0 -0.03(-35.71%)
Sep 21, 2022 0.0700 0 +0.03(+55.56%)
Sep 20, 2022 0.0500 0.0500 0.0450 0.0450 25,200 -0.01(-10.00%)
Sep 19, 2022 0.0500 0.0500 0.0500 0.0500 4,253 +0.00(+0.00%)
Sep 16, 2022 0.0500 0.0500 0.0455 0.0500 48,201 -0.02(-28.57%)
Sep 15, 2022 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-17.65%)
Sep 14, 2022 0.0850 0.0850 0.0850 0.0850 20,056 +0.03(+66.67%)
Sep 13, 2022 0.0510 0.0510 0.0510 0.0510 412 -0.01(-15.00%)
Sep 09, 2022 0.0600 0 +0.00(+3.45%)
Sep 08, 2022 0.0752 0.0752 0.0580 0.0580 29,900 -0.00(-4.92%)
Sep 07, 2022 0.0610 0.0610 0.0610 0.0610 200 +0.00(+5.17%)
Sep 06, 2022 0.0580 0.0580 0.0580 0.0580 5,000 -0.04(-41.88%)
Sep 01, 2022 0.0998 0 +0.03(+46.12%)
Aug 31, 2022 0.0683 0.0683 0.0683 0.0683 1,000 -0.00(-3.39%)
Aug 29, 2022 0.0707 0 +0.01(+21.90%)
Aug 26, 2022 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-7.20%)
Aug 25, 2022 0.0684 0.0684 0.0550 0.0625 5,370 -0.01(-18.73%)
Aug 24, 2022 0.0700 0.0769 0.0540 0.0769 8,025 +0.01(+12.76%)
Aug 22, 2022 0.0682 0 +0.02(+33.73%)
Aug 19, 2022 0.0510 0.0510 0.0510 0.0510 3,525 -0.01(-15.00%)
Aug 18, 2022 0.0460 0.0600 0.0460 0.0600 44,421 -0.04(-40.00%)
Aug 17, 2022 0.1000 0.1000 0.1000 0.1000 9,299 +0.03(+42.86%)
Aug 15, 2022 0.0700 39 +0.03(+55.56%)
Aug 12, 2022 0.0450 0.0450 0.0450 0.0450 2,375 -0.02(-30.77%)
Aug 11, 2022 0.0575 0.0650 0.0400 0.0650 10,610 -0.01(-18.75%)
Aug 10, 2022 0.0365 0.0800 0.0365 0.0800 300 -0.00(-4.76%)
Aug 09, 2022 0.0840 0.0840 0.0840 0.0840 1,001 -0.00(-4.55%)
Aug 08, 2022 0.0880 0.0880 0.0880 0.0880 500 +0.01(+10.00%)
Aug 05, 2022 0.0800 0.0800 0.0800 0.0800 330 +0.00(+3.23%)
Aug 04, 2022 0.0900 0.0995 0.0750 0.0775 7,050 +0.01(+14.31%)
Aug 02, 2022 0.0678 0 +0.00(+0.00%)
Aug 01, 2022 0.0510 0.0798 0.0500 0.0678 103,856 -0.01(-15.25%)
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%)
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.