Ensysce Biosciences, Inc. (ENSC)

NASDAQ: ENSC · Real-Time Price · USD

0.579

-0.072 (-11.00%)

At close: Nov 4, 2024, 4:00 PM

0.570

-0.009 (-1.47%)

After-hours: Nov 4, 2024, 7:59 PM EST

Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.61%	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	3.64%	62,153
Jul 24, 2024	0.40	0.41	0.38	0.40	0.40	-0.13%	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	-0.70%	44,186
Jul 16, 2024	0.45	0.48	0.45	0.47	0.47	2.15%	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
Jul 1, 2024	0.50	0.51	0.47	0.50	0.50	-1.32%	114,275
Jun 28, 2024	0.51	0.54	0.47	0.51	0.51	-5.49%	73,452
Jun 27, 2024	0.53	0.54	0.52	0.54	0.54	-0.20%	40,866
Jun 26, 2024	0.52	0.54	0.51	0.54	0.54	6.55%	74,955
Jun 25, 2024	0.53	0.55	0.50	0.50	0.50	-4.00%	276,335
Jun 24, 2024	0.48	0.53	0.48	0.53	0.53	4.98%	100,027
Jun 21, 2024	0.53	0.54	0.49	0.50	0.50	-8.32%	645,107
Jun 20, 2024	0.55	0.56	0.53	0.55	0.55	-1.21%	305,162
Jun 18, 2024	0.54	0.57	0.53	0.55	0.55	4.76%	240,707
Jun 17, 2024	0.52	0.53	0.50	0.53	0.53	1.37%	33,538
Jun 14, 2024	0.54	0.54	0.51	0.52	0.52	-1.89%	18,018
Jun 13, 2024	0.54	0.55	0.50	0.53	0.53	-1.10%	40,615