Ensysce Biosciences, Inc. (ENSCW)
OTCMKTS
· Delayed Price · Currency is USD · Warrants
0.0230
-0.0009 (-3.77%)
At close: Jun 10, 2025
Ensysce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.04% | 3,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.77% | 10,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.83% | 3,879 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.50% | 10,692 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.89% | 27,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.50% | 29,005 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,035 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,246 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.98% | 400 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 210 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | 3,000 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.92% | 10,600 |
| May 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.26% | 54,580 |
| May 12, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 28.57% | 346,612 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.45% | 13,000 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.84% | 3,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.83% | 28,998 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.71% | 7,754 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.11% | 1,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 46.15% | 39,948 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.83% | 69,715 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 114.29% | 31,213 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.84% | 28,133 |
| Apr 23, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -0.72% | 498,118 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.92% | 35,148 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 50,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 55.56% | 3,000 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 69.81% | 200 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 500 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.18% | 99,800 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.31% | 28,855 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.14% | 110,286 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.30% | 51,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.33% | 1,631 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 81,995 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.64% | 8,639 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.83% | 650 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.98% | 575 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.86% | 15,000 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 23,564 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 2,000 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.08% | 26,001 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.83% | 21,005 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 51,535 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 2,000 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 22,000 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.56% | 57,225 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,000 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41.43% | 2,000 |
| Jan 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 9.38% | 27,778 |