Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
2.500
-0.060 (-2.34%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Ensysce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.60 | 2.68 | 2.46 | 2.55 | - | -0.39% | 62,516 |
| Mar 31, 2025 | 2.91 | 3.14 | 2.54 | 2.56 | 2.56 | -21.23% | 61,443 |
| Mar 28, 2025 | 3.15 | 3.58 | 3.05 | 3.25 | 3.25 | 4.17% | 48,213 |
| Mar 27, 2025 | 3.20 | 3.30 | 3.12 | 3.12 | 3.12 | -2.50% | 6,221 |
| Mar 26, 2025 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 6,376 |
| Mar 25, 2025 | 3.56 | 3.69 | 3.50 | 3.50 | 3.50 | -2.78% | 13,854 |
| Mar 24, 2025 | 3.44 | 3.70 | 3.32 | 3.60 | 3.60 | 4.35% | 17,915 |
| Mar 21, 2025 | 3.56 | 3.56 | 3.30 | 3.45 | 3.45 | -3.09% | 23,465 |
| Mar 20, 2025 | 3.76 | 3.84 | 3.33 | 3.56 | 3.56 | -4.04% | 32,537 |
| Mar 19, 2025 | 3.88 | 3.88 | 3.69 | 3.71 | 3.71 | -4.38% | 5,337 |
| Mar 18, 2025 | 3.90 | 3.90 | 3.75 | 3.88 | 3.88 | -0.51% | 13,528 |
| Mar 17, 2025 | 3.90 | 3.95 | 3.78 | 3.90 | 3.90 | 0.26% | 15,943 |
| Mar 14, 2025 | 3.90 | 4.15 | 3.80 | 3.89 | 3.89 | -0.28% | 11,845 |
| Mar 13, 2025 | 4.55 | 4.55 | 3.85 | 3.90 | 3.90 | -14.45% | 67,179 |
| Mar 12, 2025 | 4.59 | 4.59 | 4.17 | 4.56 | 4.56 | -0.87% | 17,226 |
| Mar 11, 2025 | 4.90 | 4.90 | 4.54 | 4.60 | 4.60 | -4.76% | 12,525 |
| Mar 10, 2025 | 4.93 | 4.93 | 4.68 | 4.83 | 4.83 | -3.78% | 15,575 |
| Mar 7, 2025 | 5.12 | 5.20 | 4.95 | 5.02 | 5.02 | -3.46% | 4,671 |
| Mar 6, 2025 | 4.85 | 5.20 | 4.85 | 5.20 | 5.20 | 1.84% | 19,041 |
| Mar 5, 2025 | 5.28 | 5.29 | 4.99 | 5.11 | 5.11 | -5.62% | 15,290 |
| Mar 4, 2025 | 5.31 | 5.41 | 5.01 | 5.41 | 5.41 | 1.50% | 4,438 |
| Mar 3, 2025 | 5.55 | 5.55 | 5.12 | 5.33 | 5.33 | -1.11% | 6,547 |
| Feb 28, 2025 | 5.72 | 5.72 | 5.20 | 5.39 | 5.39 | 2.67% | 7,732 |
| Feb 27, 2025 | 5.40 | 5.58 | 5.18 | 5.25 | 5.25 | -2.60% | 8,394 |
| Feb 26, 2025 | 5.10 | 5.39 | 5.10 | 5.39 | 5.39 | 8.23% | 9,687 |
| Feb 25, 2025 | 5.04 | 5.22 | 4.78 | 4.98 | 4.98 | -1.19% | 17,329 |
| Feb 24, 2025 | 5.37 | 5.41 | 5.04 | 5.04 | 5.04 | -6.67% | 25,600 |
| Feb 21, 2025 | 5.56 | 5.64 | 5.25 | 5.40 | 5.40 | -4.09% | 15,083 |
| Feb 20, 2025 | 5.79 | 5.79 | 5.40 | 5.63 | 5.63 | 0.36% | 10,915 |
| Feb 19, 2025 | 6.14 | 6.14 | 5.53 | 5.61 | 5.61 | -6.50% | 27,857 |
| Feb 18, 2025 | 5.92 | 6.00 | 5.69 | 6.00 | 6.00 | 3.45% | 9,207 |
| Feb 14, 2025 | 6.13 | 6.19 | 5.80 | 5.80 | 5.80 | -4.13% | 8,693 |
| Feb 13, 2025 | 5.81 | 6.10 | 5.80 | 6.05 | 6.05 | -0.33% | 12,663 |
| Feb 12, 2025 | 5.62 | 6.07 | 5.62 | 6.07 | 6.07 | 9.57% | 20,054 |
| Feb 11, 2025 | 5.80 | 5.80 | 5.34 | 5.54 | 5.54 | -4.48% | 19,658 |
| Feb 10, 2025 | 6.18 | 6.18 | 5.80 | 5.80 | 5.80 | -5.84% | 19,198 |
| Feb 7, 2025 | 6.40 | 6.40 | 6.06 | 6.16 | 6.16 | -3.75% | 13,941 |
| Feb 6, 2025 | 6.00 | 6.46 | 5.92 | 6.40 | 6.40 | 3.39% | 18,095 |
| Feb 5, 2025 | 5.90 | 6.33 | 5.55 | 6.19 | 6.19 | -1.59% | 149,580 |
| Feb 4, 2025 | 6.51 | 6.60 | 6.28 | 6.29 | 6.29 | -4.70% | 16,671 |
| Feb 3, 2025 | 6.83 | 6.83 | 6.51 | 6.60 | 6.60 | -3.96% | 12,001 |
| Jan 31, 2025 | 6.75 | 6.99 | 6.75 | 6.87 | 6.87 | 2.41% | 33,601 |
| Jan 30, 2025 | 7.00 | 7.36 | 6.61 | 6.71 | 6.71 | -3.17% | 19,194 |
| Jan 29, 2025 | 7.10 | 7.26 | 6.75 | 6.93 | 6.93 | -3.08% | 19,119 |
| Jan 28, 2025 | 7.36 | 7.65 | 7.14 | 7.15 | 7.15 | -2.19% | 22,903 |
| Jan 27, 2025 | 7.45 | 7.63 | 7.20 | 7.31 | 7.31 | -3.56% | 22,473 |
| Jan 24, 2025 | 7.75 | 8.12 | 7.28 | 7.58 | 7.58 | -4.53% | 57,779 |
| Jan 23, 2025 | 8.11 | 8.25 | 7.51 | 7.94 | 7.94 | -4.11% | 113,426 |
| Jan 22, 2025 | 8.60 | 8.97 | 7.00 | 8.28 | 8.28 | 3.50% | 421,982 |
| Jan 21, 2025 | 7.77 | 8.30 | 7.77 | 8.00 | 8.00 | 2.96% | 32,735 |