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)

2.050 -0.120 (-5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2025 2.100 2.200 2.050 2.050 113,140 -0.12(-5.53%)
May 06, 2025 2.390 2.470 2.110 2.170 168,137 -0.30(-12.15%)
May 05, 2025 2.520 2.530 2.420 2.470 75,316 -0.10(-3.89%)
May 02, 2025 2.830 2.910 2.500 2.570 197,552 -0.40(-13.47%)
May 01, 2025 3.080 3.225 2.920 2.970 112,076 -0.05(-1.66%)
Apr 30, 2025 2.920 3.140 2.860 3.020 149,845 -0.03(-0.98%)
Apr 29, 2025 2.870 3.240 2.870 3.050 372,850 +0.12(+4.10%)
Apr 28, 2025 3.130 3.192 2.780 2.930 367,035 -0.36(-10.94%)
Apr 25, 2025 3.090 3.490 3.080 3.290 912,812 -0.02(-0.60%)
Apr 24, 2025 3.210 3.380 3.020 3.310 1,691,720 -0.36(-9.81%)
Apr 23, 2025 4.230 4.850 3.260 3.670 91,989,664 +1.80(+96.26%)
Apr 22, 2025 1.690 1.900 1.678 1.870 81,659 +0.21(+12.65%)
Apr 21, 2025 1.750 1.750 1.620 1.660 81,177 -0.10(-5.68%)
Apr 17, 2025 1.800 1.820 1.710 1.760 133,329 -0.12(-6.38%)
Apr 16, 2025 2.100 2.100 1.800 1.880 366,342 -0.36(-16.07%)
Apr 15, 2025 1.970 2.390 1.840 2.240 1,974,437 +0.28(+14.29%)
Apr 14, 2025 2.030 2.110 1.810 1.960 82,576 -0.07(-3.45%)
Apr 11, 2025 1.830 2.120 1.760 2.030 72,045 +0.15(+7.98%)
Apr 10, 2025 1.990 2.040 1.700 1.880 126,294 +0.01(+0.53%)
Apr 09, 2025 1.950 2.000 1.750 1.870 82,289 +0.01(+0.54%)
Apr 08, 2025 2.070 2.155 1.850 1.860 68,710 -0.14(-6.77%)
Apr 07, 2025 2.300 2.311 1.990 1.995 146,016 -0.26(-11.73%)
Apr 04, 2025 2.290 2.330 2.170 2.260 40,783 -0.03(-1.31%)
Apr 03, 2025 2.550 2.555 2.240 2.290 77,849 -0.35(-13.26%)
Apr 02, 2025 2.680 2.703 2.190 2.640 125,743 +0.14(+5.60%)
Apr 01, 2025 2.600 2.680 2.460 2.500 81,203 -0.06(-2.34%)
Mar 31, 2025 2.910 3.135 2.539 2.560 61,367 -0.69(-21.23%)
Mar 28, 2025 3.150 3.580 3.050 3.250 48,213 +0.13(+4.17%)
Mar 27, 2025 3.200 3.300 3.120 3.120 6,210 -0.08(-2.50%)
Mar 26, 2025 3.500 3.500 3.200 3.200 6,376 -0.30(-8.57%)
Mar 25, 2025 3.560 3.690 3.500 3.500 13,854 -0.10(-2.78%)
Mar 24, 2025 3.440 3.700 3.320 3.600 17,915 +0.15(+4.35%)
Mar 21, 2025 3.560 3.560 3.302 3.450 23,465 -0.11(-3.09%)
Mar 20, 2025 3.760 3.840 3.330 3.560 32,537 -0.15(-4.04%)
Mar 19, 2025 3.880 3.880 3.690 3.710 5,337 -0.17(-4.38%)
Mar 18, 2025 3.900 3.900 3.750 3.880 13,528 -0.02(-0.51%)
Mar 17, 2025 3.900 3.947 3.779 3.900 15,943 +0.01(+0.26%)
Mar 14, 2025 3.900 4.146 3.802 3.890 11,845 -0.01(-0.28%)
Mar 13, 2025 4.550 4.550 3.845 3.901 67,179 -0.66(-14.45%)
Mar 12, 2025 4.590 4.590 4.172 4.560 17,216 -0.04(-0.87%)
Mar 11, 2025 4.900 4.901 4.535 4.600 12,525 -0.23(-4.76%)
Mar 10, 2025 4.930 4.930 4.680 4.830 15,772 -0.19(-3.78%)
Mar 07, 2025 5.120 5.200 4.950 5.020 4,671 -0.18(-3.46%)
Mar 06, 2025 4.850 5.200 4.850 5.200 19,041 +0.09(+1.84%)
Mar 05, 2025 5.280 5.290 4.992 5.106 15,290 -0.30(-5.62%)
Mar 04, 2025 5.310 5.410 5.010 5.410 4,428 +0.08(+1.50%)
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 Of Service.