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

Ensysce Biosciences, Inc. - Common Stock (NQ: ENSC )

7.770 +0.770 (+11.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 6.920 7.871 6.920 7.770 34,453 +0.77(+11.00%)
Jan 16, 2025 7.170 7.400 6.910 7.000 29,675 -0.16(-2.23%)
Jan 15, 2025 6.830 7.246 6.780 7.160 13,633 +0.41(+6.07%)
Jan 14, 2025 7.060 7.270 6.750 6.750 52,040 -0.42(-5.86%)
Jan 13, 2025 7.380 7.733 6.862 7.170 58,069 -0.32(-4.27%)
Jan 10, 2025 7.760 7.926 7.300 7.490 33,342 -0.43(-5.43%)
Jan 08, 2025 8.220 8.230 7.500 7.920 69,615 -0.28(-3.41%)
Jan 07, 2025 8.670 8.827 8.180 8.200 42,829 -0.42(-4.87%)
Jan 06, 2025 9.310 9.310 8.500 8.620 72,047 -0.53(-5.79%)
Jan 03, 2025 8.430 9.570 8.364 9.150 103,930 +0.90(+10.91%)
Jan 02, 2025 8.300 8.350 8.057 8.250 34,081 +0.11(+1.35%)
Dec 31, 2024 8.140 0 -0.48(-5.57%)
Dec 30, 2024 8.750 9.009 8.570 8.620 44,287 -0.26(-2.93%)
Dec 27, 2024 9.130 9.142 8.200 8.880 93,764 -0.48(-5.13%)
Dec 26, 2024 9.650 9.881 8.670 9.360 93,876 -0.62(-6.21%)
Dec 24, 2024 8.490 10.96 8.020 9.980 230,866 +1.72(+20.82%)
Dec 23, 2024 7.940 8.580 7.889 8.260 71,904 +0.16(+1.98%)
Dec 20, 2024 8.010 8.585 7.490 8.100 155,096 -0.06(-0.71%)
Dec 19, 2024 6.180 8.813 5.970 8.158 648,606 +2.09(+34.40%)
Dec 18, 2024 6.240 6.440 5.960 6.070 60,139 -0.29(-4.56%)
Dec 17, 2024 6.210 7.000 6.160 6.360 123,065 -0.05(-0.78%)
Dec 16, 2024 5.710 8.270 5.580 6.410 737,416 +0.79(+14.06%)
Dec 13, 2024 6.040 6.361 5.340 5.620 136,387 -0.50(-8.17%)
Dec 12, 2024 6.520 6.800 6.120 6.120 93,618 -0.67(-9.87%)
Dec 11, 2024 6.800 7.110 6.360 6.790 107,795 -0.06(-0.88%)
Dec 10, 2024 6.990 7.657 6.600 6.850 125,763 -0.36(-4.99%)
Dec 09, 2024 7.810 8.000 7.180 7.210 146,959 -0.98(-11.97%)
Dec 06, 2024 7.010 8.687 6.754 8.190 227,602 +0.95(+13.07%)
Dec 05, 2024 7.350 7.611 7.200 7.244 76,910 -0.34(-4.53%)
Dec 04, 2024 7.575 7.795 7.247 7.587 164,642 -0.66(-8.04%)
Dec 03, 2024 8.820 8.820 7.877 8.250 70,052 -0.60(-6.78%)
Dec 02, 2024 7.650 9.300 7.272 8.850 150,554 +1.44(+19.46%)
Nov 29, 2024 7.293 7.884 7.206 7.409 36,773 -0.11(-1.46%)
Nov 27, 2024 8.248 8.250 7.359 7.518 49,494 -0.70(-8.54%)
Nov 26, 2024 7.482 8.396 7.050 8.220 238,027 +1.04(+14.45%)
Nov 25, 2024 7.223 7.500 6.750 7.182 77,653 +0.73(+11.35%)
Nov 22, 2024 8.400 8.400 6.315 6.450 266,344 -2.44(-27.41%)
Nov 21, 2024 9.600 9.825 8.550 8.886 132,245 -0.95(-9.65%)
Nov 20, 2024 10.41 10.41 9.618 9.835 77,488 -0.33(-3.26%)
Nov 19, 2024 10.20 11.13 9.900 10.17 154,753 -0.03(-0.32%)
Nov 18, 2024 10.05 10.65 9.600 10.20 111,798 +0.14(+1.43%)
Nov 15, 2024 9.536 10.69 9.300 10.06 218,972 +0.52(+5.46%)
Nov 14, 2024 10.30 10.43 9.225 9.536 206,549 -1.10(-10.34%)
Nov 13, 2024 11.80 12.15 10.20 10.63 1,173,480 +0.52(+5.10%)
Nov 12, 2024 9.973 10.35 9.591 10.12 152,044 -0.25(-2.37%)
Nov 11, 2024 10.80 10.95 9.900 10.37 137,862 -0.58(-5.34%)
Nov 08, 2024 10.03 11.25 9.153 10.95 555,234 +0.51(+4.93%)
Nov 07, 2024 9.900 14.67 9.900 10.44 9,632,410 +2.18(+26.42%)
Nov 06, 2024 8.469 8.469 7.500 8.255 731,088 +0.42(+5.42%)
Nov 05, 2024 8.723 8.723 7.533 7.830 263,847 -0.85(-9.77%)
Nov 04, 2024 10.65 11.10 8.109 8.678 999,337 -1.07(-11.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.