Ensysce Biosciences, Inc. (ENSC)

Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.69	0.69	0.64	0.66	0.66	-3.26%	1,172,679
Nov 19, 2024	0.68	0.74	0.66	0.68	0.68	-0.32%	2,330,846
Nov 18, 2024	0.67	0.71	0.64	0.68	0.68	1.43%	1,680,661
Nov 15, 2024	0.64	0.71	0.62	0.67	0.67	5.46%	3,284,592
Nov 14, 2024	0.69	0.70	0.62	0.64	0.64	-10.34%	3,129,588
Nov 13, 2024	0.79	0.81	0.68	0.71	0.71	5.10%	17,651,413
Nov 12, 2024	0.66	0.69	0.64	0.67	0.67	-2.37%	2,321,509
Nov 11, 2024	0.72	0.73	0.66	0.69	0.69	-5.34%	2,141,232
Nov 8, 2024	0.67	0.75	0.61	0.73	0.73	4.93%	8,328,516
Nov 7, 2024	0.66	0.98	0.66	0.70	0.70	26.42%	144,717,061
Nov 6, 2024	0.56	0.56	0.50	0.55	0.55	5.42%	12,753,449
Nov 5, 2024	0.58	0.58	0.50	0.52	0.52	-9.77%	3,991,882
Nov 4, 2024	0.71	0.74	0.54	0.58	0.58	-11.00%	15,109,656
Nov 1, 2024	0.62	0.87	0.58	0.65	0.65	12.85%	142,980,980
Oct 31, 2024	0.52	0.64	0.52	0.58	0.58	-9.76%	16,272,122
Oct 30, 2024	0.51	0.78	0.46	0.64	0.64	53.81%	479,880,334
Oct 29, 2024	0.33	0.47	0.32	0.42	0.42	24.70%	33,185,523
Oct 28, 2024	0.34	0.40	0.33	0.33	0.33	-5.94%	3,682,706
Oct 25, 2024	0.33	0.36	0.30	0.35	0.35	12.32%	3,574,230
Oct 24, 2024	0.38	0.38	0.31	0.32	0.32	-21.49%	6,651,257
Oct 23, 2024	0.46	0.46	0.38	0.40	0.40	-25.57%	19,135,549
Oct 22, 2024	0.52	0.82	0.43	0.54	0.54	161.65%	738,374,680
Oct 21, 2024	0.18	0.22	0.18	0.21	0.21	15.86%	14,028,073
Oct 18, 2024	0.17	0.18	0.16	0.18	0.18	-0.84%	463,841
Oct 17, 2024	0.17	0.19	0.17	0.18	0.18	3.76%	1,260,658
Oct 16, 2024	0.17	0.17	0.15	0.17	0.17	2.61%	1,491,620
Oct 15, 2024	0.18	0.18	0.14	0.17	0.17	-0.94%	1,489,239
Oct 14, 2024	0.18	0.18	0.17	0.17	0.17	-4.39%	551,762
Oct 11, 2024	0.19	0.20	0.18	0.18	0.18	-4.41%	424,860
Oct 10, 2024	0.18	0.19	0.17	0.19	0.19	3.33%	531,799
Oct 9, 2024	0.19	0.19	0.17	0.18	0.18	-3.85%	272,899
Oct 8, 2024	0.21	0.22	0.18	0.19	0.19	-14.87%	586,081
Oct 7, 2024	0.23	0.24	0.22	0.22	0.22	-1.61%	241,778
Oct 4, 2024	0.23	0.24	0.22	0.22	0.22	-3.71%	244,917
Oct 3, 2024	0.23	0.24	0.22	0.23	0.23	-0.94%	69,468
Oct 2, 2024	0.23	0.24	0.22	0.23	0.23	2.72%	156,461
Oct 1, 2024	0.24	0.24	0.22	0.23	0.23	-4.96%	238,436
Sep 30, 2024	0.25	0.25	0.23	0.24	0.24	-16.67%	718,755
Sep 27, 2024	0.27	0.29	0.27	0.29	0.29	5.53%	447,183
Sep 26, 2024	0.30	0.30	0.27	0.27	0.27	-8.42%	284,367
Sep 25, 2024	0.30	0.30	0.29	0.30	0.30	-0.33%	111,002
Sep 24, 2024	0.30	0.31	0.29	0.30	0.30	1.70%	173,883
Sep 23, 2024	0.32	0.32	0.29	0.29	0.29	-8.75%	439,648
Sep 20, 2024	0.33	0.34	0.32	0.32	0.32	-2.45%	191,509
Sep 19, 2024	0.34	0.34	0.32	0.33	0.33	-	279,203
Sep 18, 2024	0.34	0.35	0.33	0.33	0.33	-5.44%	100,652
Sep 17, 2024	0.34	0.35	0.34	0.35	0.35	1.25%	196,511
Sep 16, 2024	0.34	0.37	0.33	0.35	0.35	5.83%	158,527
Sep 13, 2024	0.32	0.34	0.32	0.33	0.33	3.49%	180,635
Sep 12, 2024	0.35	0.35	0.31	0.32	0.32	-5.97%	378,716
Sep 11, 2024	0.34	0.35	0.33	0.34	0.34	-1.56%	241,440
Sep 10, 2024	0.36	0.36	0.34	0.34	0.34	-5.08%	289,027
Sep 9, 2024	0.37	0.37	0.34	0.36	0.36	-4.14%	437,626
Sep 6, 2024	0.37	0.38	0.36	0.37	0.37	-0.27%	208,455
Sep 5, 2024	0.37	0.39	0.36	0.38	0.38	0.29%	379,867
Sep 4, 2024	0.37	0.38	0.35	0.37	0.37	2.35%	360,298
Sep 3, 2024	0.40	0.40	0.36	0.37	0.37	-7.52%	542,691
Aug 30, 2024	0.40	0.40	0.36	0.40	0.40	-3.45%	920,852
Aug 29, 2024	0.41	0.45	0.39	0.41	0.41	-34.67%	5,536,621
Aug 28, 2024	0.58	0.65	0.55	0.63	0.63	-2.82%	4,409,813
Aug 27, 2024	0.77	0.81	0.56	0.64	0.64	47.06%	95,114,387
Aug 26, 2024	0.45	0.45	0.43	0.44	0.44	-0.62%	73,360
Aug 23, 2024	0.39	0.45	0.39	0.44	0.44	7.54%	145,587
Aug 22, 2024	0.41	0.42	0.39	0.41	0.41	1.03%	48,545
Aug 21, 2024	0.42	0.42	0.40	0.41	0.41	-0.42%	34,190
Aug 20, 2024	0.40	0.41	0.39	0.41	0.41	1.87%	34,769
Aug 19, 2024	0.41	0.41	0.39	0.40	0.40	-1.04%	84,223
Aug 16, 2024	0.39	0.40	0.39	0.40	0.40	2.80%	70,589
Aug 15, 2024	0.39	0.42	0.39	0.39	0.39	0.79%	194,397
Aug 14, 2024	0.39	0.41	0.39	0.39	0.39	-4.74%	60,579
Aug 13, 2024	0.39	0.42	0.37	0.41	0.41	5.27%	139,107
Aug 12, 2024	0.38	0.39	0.37	0.39	0.39	3.79%	18,119
Aug 9, 2024	0.37	0.38	0.37	0.37	0.37	1.90%	43,416
Aug 8, 2024	0.39	0.39	0.36	0.37	0.37	-4.29%	73,880
Aug 7, 2024	0.43	0.43	0.37	0.38	0.38	-7.40%	192,359
Aug 6, 2024	0.44	0.44	0.41	0.42	0.42	-2.76%	35,495
Aug 5, 2024	0.42	0.46	0.39	0.43	0.43	-5.47%	35,797
Aug 2, 2024	0.46	0.46	0.41	0.45	0.45	-2.38%	120,042
Aug 1, 2024	0.45	0.46	0.43	0.46	0.46	2.78%	193,274
Jul 31, 2024	0.44	0.45	0.43	0.45	0.45	2.27%	39,106
Jul 30, 2024	0.44	0.45	0.44	0.44	0.44	-2.22%	62,881
Jul 29, 2024	0.42	0.47	0.42	0.45	0.45	5.16%	128,714
Jul 26, 2024	0.41	0.43	0.40	0.43	0.43	3.61%	93,681
Jul 25, 2024	0.40	0.42	0.39	0.41	0.41	3.65%	62,153
Jul 24, 2024	0.40	0.41	0.38	0.40	0.40	-0.14%	103,885
Jul 23, 2024	0.41	0.42	0.38	0.40	0.40	-1.38%	142,777
Jul 22, 2024	0.44	0.45	0.37	0.40	0.40	-6.99%	225,612
Jul 19, 2024	0.47	0.47	0.43	0.44	0.44	-5.80%	170,790
Jul 18, 2024	0.46	0.48	0.46	0.46	0.46	-1.35%	48,357
Jul 17, 2024	0.47	0.48	0.46	0.47	0.47	-0.69%	44,186
Jul 16, 2024	0.45	0.48	0.45	0.47	0.47	2.13%	100,568
Jul 15, 2024	0.46	0.47	0.45	0.46	0.46	0.22%	45,831
Jul 12, 2024	0.46	0.48	0.45	0.46	0.46	-1.83%	105,775
Jul 11, 2024	0.45	0.48	0.45	0.47	0.47	1.76%	96,865
Jul 10, 2024	0.47	0.49	0.46	0.46	0.46	-5.80%	58,520
Jul 9, 2024	0.47	0.49	0.46	0.49	0.49	5.61%	24,305
Jul 8, 2024	0.47	0.47	0.46	0.46	0.46	0.74%	19,798
Jul 5, 2024	0.45	0.47	0.45	0.46	0.46	2.22%	25,956
Jul 3, 2024	0.46	0.50	0.44	0.45	0.45	-5.32%	57,145
Jul 2, 2024	0.48	0.52	0.44	0.48	0.48	-4.90%	75,356

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.