Skip to main content
logo
Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
2.320
+0.070 (3.11%)
At close: Oct 13, 2025, 4:00 PM EDT
2.250
-0.070 (-3.02%)
Pre-market: Oct 14, 2025, 6:41 AM EDT

Ensysce Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20252.252.432.182.322.323.11%316,938
Oct 10, 20252.302.352.242.252.25-3.43%104,505
Oct 9, 20252.432.582.262.332.33-5.28%199,634
Oct 8, 20252.482.632.352.462.461.65%874,319
Oct 7, 20252.502.502.362.422.42-0.41%64,526
Oct 6, 20252.612.642.352.432.43-4.33%265,172
Oct 3, 20252.392.552.392.542.543.67%80,616
Oct 2, 20252.442.492.382.452.450.82%107,229
Oct 1, 20252.322.472.302.432.432.53%111,218
Sep 30, 20252.372.432.222.372.371.28%183,108
Sep 29, 20252.242.522.242.342.344.46%448,151
Sep 26, 20252.212.302.162.242.24-0.88%93,745
Sep 25, 20252.262.282.172.262.261.35%71,830
Sep 24, 20252.112.252.112.232.234.69%49,490
Sep 23, 20252.142.292.132.132.13-2.74%64,667
Sep 22, 20252.142.302.122.192.192.82%189,766
Sep 19, 20252.112.142.082.132.131.43%74,463
Sep 18, 20252.112.142.082.102.10-35,511
Sep 17, 20252.072.142.072.102.10-0.47%41,387
Sep 16, 20252.072.142.032.112.111.93%60,114
Sep 15, 20252.122.122.032.072.07-1.90%98,108
Sep 12, 20252.122.132.072.112.11-0.94%37,956
Sep 11, 20252.162.182.052.132.13-0.47%46,418
Sep 10, 20252.142.192.022.142.140.94%60,215
Sep 9, 20252.122.162.072.122.120.95%58,901
Sep 8, 20252.132.142.022.102.10-1.64%115,645
Sep 5, 20252.152.182.092.142.14-0.70%30,125
Sep 4, 20252.202.212.102.152.15-0.92%64,617
Sep 3, 20252.092.202.082.172.174.33%73,050
Sep 2, 20252.052.122.032.082.08-0.48%44,650
Aug 29, 20252.082.112.042.092.09-0.48%25,416
Aug 28, 20252.092.132.052.102.100.96%50,701
Aug 27, 20252.062.132.052.082.080.97%50,795
Aug 26, 20252.072.112.052.062.060.49%40,395
Aug 25, 20252.052.122.052.052.05-67,296
Aug 22, 20252.072.122.032.052.05-0.97%74,452
Aug 21, 20252.032.092.012.072.070.24%27,097
Aug 20, 20252.032.082.002.072.071.72%49,406
Aug 19, 20252.102.122.022.032.03-4.69%72,168
Aug 18, 20252.062.132.042.132.133.90%60,352
Aug 15, 20252.102.112.022.052.05-0.49%112,418
Aug 14, 20252.122.162.062.062.06-4.19%99,921
Aug 13, 20252.092.152.092.152.152.87%212,001
Aug 12, 20252.012.131.992.092.090.48%197,298
Aug 11, 20252.142.162.072.082.08-4.59%221,174
Aug 8, 20252.102.252.052.182.184.81%118,055
Aug 7, 20252.102.162.042.082.08-1.89%126,991
Aug 6, 20252.222.222.102.122.12-4.93%141,249
Aug 5, 20252.132.282.062.232.233.72%230,223
Aug 4, 20252.012.192.002.152.154.88%316,035