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 (%)
Mar 28, 2024 0.0310 0.0449 0.0310 0.0310 82,145 -0.01(-17.33%)
Mar 27, 2024 0.0450 0.0450 0.0375 0.0375 1,151 +0.01(+27.12%)
Mar 26, 2024 0.0295 0.0295 0.0295 0.0295 2,000 -0.00(-1.34%)
Mar 25, 2024 0.0478 0.0478 0.0290 0.0299 18,846 -0.02(-37.71%)
Mar 22, 2024 0.0371 0.0480 0.0371 0.0480 1,157 +0.01(+14.56%)
Mar 18, 2024 0.0419 0 -0.00(-1.18%)
Mar 15, 2024 0.0500 0.0500 0.0284 0.0424 12,178 -0.01(-18.46%)
Mar 14, 2024 0.0388 0.0520 0.0388 0.0520 283 +0.01(+12.31%)
Mar 13, 2024 0.0599 0.0599 0.0284 0.0463 21,368 -0.00(-7.40%)
Mar 12, 2024 0.0150 0.0500 0.0150 0.0500 94,854 -0.03(-37.42%)
Mar 11, 2024 0.0799 0.0799 0.0799 0.0799 117 +0.04(+94.88%)
Mar 07, 2024 0.0410 0 +0.00(+0.00%)
Mar 05, 2024 0.0410 52 -0.03(-43.06%)
Mar 04, 2024 0.0310 0.0720 0.0211 0.0720 9,841 +0.02(+47.24%)
Mar 01, 2024 0.0426 0.0489 0.0426 0.0489 2,105 +0.00(+0.00%)
Feb 29, 2024 0.0251 0.0889 0.0188 0.0489 79,001 +0.02(+75.90%)
Feb 28, 2024 0.0278 0.0278 0.0278 0.0278 1,894 +0.00(+0.00%)
Feb 27, 2024 0.0244 0.0278 0.0188 0.0278 105,573 +0.00(+15.83%)
Feb 26, 2024 0.0218 0.0250 0.0187 0.0240 33,694 +0.01(+27.66%)
Feb 23, 2024 0.0180 0.0247 0.0180 0.0188 142,179 +0.00(+13.94%)
Feb 22, 2024 0.0167 0.0167 0.0160 0.0165 3,159 +0.00(+3.13%)
Feb 21, 2024 0.0180 0.0180 0.0160 0.0160 108,372 +0.00(+11.89%)
Feb 20, 2024 0.0189 0.0189 0.0143 0.0143 13,000 +0.01(+257.50%)
Feb 16, 2024 0.0206 0.0206 0.0040 0.0040 37,894 +0.00(+207.69%)
Feb 13, 2024 0.0013 0 -0.01(-91.33%)
Feb 09, 2024 0.0150 0 +0.00(+0.00%)
Feb 01, 2024 0.0150 0 +0.00(+7.14%)
Jan 26, 2024 0.0140 0 +0.01(+115.38%)
Jan 25, 2024 0.0098 0.0140 0.0065 0.0065 178,767 +0.00(+18.18%)
Jan 24, 2024 0.0140 0.0140 0.0055 0.0055 2,317 +0.00(+0.00%)
Jan 23, 2024 0.0140 0.0140 0.0012 0.0055 19,474 +0.00(+358.33%)
Jan 19, 2024 0.0012 0 -0.00(-61.29%)
Jan 17, 2024 0.0031 0 -0.00(-22.50%)
Jan 16, 2024 0.0040 0.0040 0.0040 0.0040 105 -0.00(-42.86%)
Jan 11, 2024 0.0070 0 +0.01(+438.46%)
Jan 09, 2024 0.0013 0 +0.00(+0.00%)
Jan 05, 2024 0.0013 0 +0.00(+0.00%)
Jan 04, 2024 0.0013 0.0013 0.0013 0.0013 527 -0.00(-43.48%)
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.