Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensysce Biosciences Inc (OP: ENSCW )

0.0180 -0.0170 (-48.57%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 10, 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%)
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.