Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
8.10
+0.15 (1.89%)
At close: Dec 20, 2024, 4:00 PM
7.78
-0.32 (-4.01%)
After-hours: Dec 20, 2024, 7:17 PM EST
Ensysce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.01 | 8.59 | 7.49 | 8.10 | 8.10 | 1.89% | 155,096 |
| Dec 19, 2024 | 6.18 | 8.81 | 5.97 | 7.95 | 7.95 | 30.97% | 678,446 |
| Dec 18, 2024 | 6.24 | 6.44 | 5.96 | 6.07 | 6.07 | -4.56% | 60,139 |
| Dec 17, 2024 | 6.21 | 7.00 | 6.16 | 6.36 | 6.36 | -0.78% | 123,147 |
| Dec 16, 2024 | 5.71 | 8.27 | 5.58 | 6.41 | 6.41 | 14.06% | 738,051 |
| Dec 13, 2024 | 6.04 | 6.36 | 5.34 | 5.62 | 5.62 | -8.17% | 136,387 |
| Dec 12, 2024 | 6.52 | 6.80 | 6.12 | 6.12 | 6.12 | -9.87% | 93,822 |
| Dec 11, 2024 | 6.80 | 7.11 | 6.36 | 6.79 | 6.79 | -0.88% | 107,805 |
| Dec 10, 2024 | 6.99 | 7.66 | 6.60 | 6.85 | 6.85 | -4.99% | 126,561 |
| Dec 9, 2024 | 7.81 | 8.00 | 7.18 | 7.21 | 7.21 | -11.97% | 147,322 |
| Dec 6, 2024 | 7.01 | 8.69 | 6.75 | 8.19 | 8.19 | 13.07% | 227,602 |
| Dec 5, 2024 | 7.35 | 7.61 | 7.20 | 7.24 | 7.24 | -4.53% | 77,536 |
| Dec 4, 2024 | 7.58 | 7.80 | 7.25 | 7.59 | 7.59 | -8.04% | 164,888 |
| Dec 3, 2024 | 8.82 | 8.82 | 7.88 | 8.25 | 8.25 | -6.78% | 72,951 |
| Dec 2, 2024 | 7.65 | 9.30 | 7.27 | 8.85 | 8.85 | 19.43% | 150,773 |
| Nov 29, 2024 | 7.29 | 7.89 | 7.20 | 7.41 | 7.41 | -1.44% | 36,773 |
| Nov 27, 2024 | 8.25 | 8.25 | 7.36 | 7.52 | 7.52 | -8.54% | 49,494 |
| Nov 26, 2024 | 7.48 | 8.40 | 7.05 | 8.22 | 8.22 | 14.45% | 238,244 |
| Nov 25, 2024 | 7.22 | 7.50 | 6.75 | 7.18 | 7.18 | 11.35% | 78,000 |
| Nov 22, 2024 | 8.40 | 8.40 | 6.32 | 6.45 | 6.45 | -27.41% | 266,344 |
| Nov 21, 2024 | 9.60 | 9.82 | 8.55 | 8.89 | 8.89 | -9.65% | 132,697 |
| Nov 20, 2024 | 10.41 | 10.41 | 9.62 | 9.84 | 9.84 | -3.27% | 78,178 |
| Nov 19, 2024 | 10.20 | 11.13 | 9.90 | 10.17 | 10.17 | -0.32% | 155,389 |
| Nov 18, 2024 | 10.05 | 10.65 | 9.60 | 10.20 | 10.20 | 1.43% | 112,044 |
| Nov 15, 2024 | 9.54 | 10.69 | 9.30 | 10.06 | 10.06 | 5.46% | 218,972 |
| Nov 14, 2024 | 10.30 | 10.43 | 9.23 | 9.54 | 9.54 | -10.34% | 208,639 |
| Nov 13, 2024 | 11.80 | 12.15 | 10.20 | 10.64 | 10.64 | 5.10% | 1,176,760 |
| Nov 12, 2024 | 9.97 | 10.35 | 9.59 | 10.12 | 10.12 | -2.37% | 154,767 |
| Nov 11, 2024 | 10.80 | 10.95 | 9.90 | 10.37 | 10.37 | -5.34% | 142,748 |
| Nov 8, 2024 | 10.03 | 11.25 | 9.15 | 10.95 | 10.95 | 4.94% | 555,234 |
| Nov 7, 2024 | 9.90 | 14.67 | 9.90 | 10.44 | 10.44 | 26.42% | 9,647,804 |
| Nov 6, 2024 | 8.47 | 8.47 | 7.50 | 8.25 | 8.26 | 5.42% | 850,229 |
| Nov 5, 2024 | 8.72 | 8.72 | 7.53 | 7.83 | 7.83 | -9.76% | 266,125 |
| Nov 4, 2024 | 10.65 | 11.10 | 8.11 | 8.68 | 8.68 | -11.01% | 1,007,310 |
| Nov 1, 2024 | 9.30 | 13.05 | 8.74 | 9.75 | 9.75 | 12.85% | 9,532,065 |
| Oct 31, 2024 | 7.81 | 9.56 | 7.80 | 8.64 | 8.64 | -9.76% | 1,084,808 |
| Oct 30, 2024 | 7.68 | 11.70 | 6.85 | 9.57 | 9.58 | 53.80% | 31,992,022 |
| Oct 29, 2024 | 4.98 | 6.99 | 4.87 | 6.23 | 6.23 | 24.70% | 2,212,368 |
| Oct 28, 2024 | 5.17 | 5.96 | 4.99 | 4.99 | 4.99 | -5.94% | 245,513 |
| Oct 25, 2024 | 4.88 | 5.44 | 4.50 | 5.31 | 5.31 | 12.32% | 238,282 |
| Oct 24, 2024 | 5.66 | 5.66 | 4.65 | 4.73 | 4.73 | -21.49% | 443,417 |
| Oct 23, 2024 | 6.90 | 6.90 | 5.70 | 6.02 | 6.02 | -25.57% | 1,275,703 |
| Oct 22, 2024 | 7.85 | 12.32 | 6.47 | 8.09 | 8.09 | 161.65% | 49,224,978 |
| Oct 21, 2024 | 2.75 | 3.37 | 2.70 | 3.09 | 3.09 | 15.86% | 935,204 |
| Oct 18, 2024 | 2.61 | 2.73 | 2.46 | 2.67 | 2.67 | -0.82% | 30,922 |
| Oct 17, 2024 | 2.56 | 2.85 | 2.56 | 2.69 | 2.69 | 3.74% | 84,043 |
| Oct 16, 2024 | 2.55 | 2.59 | 2.31 | 2.59 | 2.59 | 2.61% | 99,441 |
| Oct 15, 2024 | 2.66 | 2.70 | 2.12 | 2.53 | 2.53 | -0.94% | 99,282 |
| Oct 14, 2024 | 2.70 | 2.77 | 2.48 | 2.55 | 2.55 | -4.39% | 36,784 |
| Oct 11, 2024 | 2.80 | 2.97 | 2.65 | 2.67 | 2.67 | -4.41% | 28,324 |
| Oct 10, 2024 | 2.72 | 2.82 | 2.55 | 2.79 | 2.79 | 3.33% | 35,453 |
| Oct 9, 2024 | 2.85 | 2.85 | 2.57 | 2.70 | 2.70 | -3.85% | 18,193 |
| Oct 8, 2024 | 3.09 | 3.29 | 2.72 | 2.81 | 2.81 | -14.86% | 39,072 |
| Oct 7, 2024 | 3.45 | 3.57 | 3.23 | 3.30 | 3.30 | -1.61% | 16,118 |
| Oct 4, 2024 | 3.48 | 3.61 | 3.30 | 3.35 | 3.35 | -3.71% | 16,327 |
| Oct 3, 2024 | 3.39 | 3.60 | 3.37 | 3.48 | 3.48 | -0.94% | 4,631 |
| Oct 2, 2024 | 3.45 | 3.60 | 3.36 | 3.51 | 3.52 | 2.72% | 10,430 |
| Oct 1, 2024 | 3.60 | 3.61 | 3.35 | 3.42 | 3.42 | -4.97% | 15,895 |
| Sep 30, 2024 | 3.72 | 3.75 | 3.46 | 3.60 | 3.60 | -16.67% | 47,917 |
| Sep 27, 2024 | 4.05 | 4.35 | 3.98 | 4.32 | 4.32 | 5.55% | 29,812 |
| Sep 26, 2024 | 4.50 | 4.50 | 3.98 | 4.09 | 4.09 | -8.43% | 18,957 |
| Sep 25, 2024 | 4.50 | 4.50 | 4.36 | 4.47 | 4.47 | -0.33% | 7,400 |
| Sep 24, 2024 | 4.43 | 4.67 | 4.37 | 4.49 | 4.49 | 1.70% | 11,592 |
| Sep 23, 2024 | 4.73 | 4.73 | 4.35 | 4.41 | 4.41 | -8.75% | 29,309 |
| Sep 20, 2024 | 4.98 | 5.03 | 4.80 | 4.83 | 4.83 | -2.44% | 12,767 |
| Sep 19, 2024 | 5.10 | 5.10 | 4.82 | 4.95 | 4.96 | - | 18,613 |
| Sep 18, 2024 | 5.16 | 5.25 | 4.95 | 4.95 | 4.96 | -5.44% | 6,710 |
| Sep 17, 2024 | 5.10 | 5.32 | 5.10 | 5.24 | 5.24 | 1.24% | 13,100 |
| Sep 16, 2024 | 5.05 | 5.55 | 4.89 | 5.18 | 5.18 | 5.83% | 10,568 |
| Sep 13, 2024 | 4.80 | 5.10 | 4.73 | 4.89 | 4.89 | 3.49% | 12,042 |
| Sep 12, 2024 | 5.21 | 5.21 | 4.70 | 4.73 | 4.73 | -5.97% | 25,247 |
| Sep 11, 2024 | 5.10 | 5.24 | 4.95 | 5.03 | 5.03 | -1.55% | 16,096 |
| Sep 10, 2024 | 5.33 | 5.40 | 5.03 | 5.10 | 5.11 | -5.08% | 19,268 |
| Sep 9, 2024 | 5.55 | 5.58 | 5.12 | 5.38 | 5.38 | -4.15% | 29,175 |
| Sep 6, 2024 | 5.56 | 5.64 | 5.42 | 5.61 | 5.61 | -0.27% | 13,897 |
| Sep 5, 2024 | 5.55 | 5.79 | 5.42 | 5.63 | 5.63 | 0.30% | 25,324 |
| Sep 4, 2024 | 5.55 | 5.70 | 5.25 | 5.61 | 5.61 | 2.35% | 24,019 |
| Sep 3, 2024 | 6.00 | 6.00 | 5.33 | 5.48 | 5.48 | -7.53% | 36,179 |
| Aug 30, 2024 | 6.00 | 6.00 | 5.40 | 5.93 | 5.93 | -3.44% | 61,390 |
| Aug 29, 2024 | 6.10 | 6.82 | 5.85 | 6.14 | 6.14 | -34.67% | 369,108 |
| Aug 28, 2024 | 8.63 | 9.75 | 8.25 | 9.39 | 9.39 | -2.82% | 293,987 |
| Aug 27, 2024 | 11.55 | 12.22 | 8.37 | 9.67 | 9.67 | 47.06% | 6,340,959 |
| Aug 26, 2024 | 6.75 | 6.75 | 6.45 | 6.57 | 6.57 | -0.62% | 4,890 |
| Aug 23, 2024 | 5.85 | 6.74 | 5.85 | 6.61 | 6.61 | 7.54% | 9,705 |
| Aug 22, 2024 | 6.16 | 6.23 | 5.80 | 6.15 | 6.15 | 1.03% | 3,236 |
| Aug 21, 2024 | 6.23 | 6.23 | 6.07 | 6.09 | 6.09 | -0.41% | 2,279 |
| Aug 20, 2024 | 5.99 | 6.15 | 5.92 | 6.11 | 6.11 | 1.87% | 2,317 |
| Aug 19, 2024 | 6.13 | 6.15 | 5.85 | 6.00 | 6.00 | -1.04% | 5,614 |
| Aug 16, 2024 | 5.90 | 6.06 | 5.78 | 6.06 | 6.06 | 2.80% | 4,705 |
| Aug 15, 2024 | 5.85 | 6.30 | 5.85 | 5.90 | 5.90 | 0.80% | 12,959 |
| Aug 14, 2024 | 5.90 | 6.15 | 5.85 | 5.85 | 5.85 | -4.74% | 4,038 |
| Aug 13, 2024 | 5.85 | 6.26 | 5.56 | 6.14 | 6.14 | 5.26% | 9,273 |
| Aug 12, 2024 | 5.76 | 5.85 | 5.55 | 5.84 | 5.84 | 3.79% | 1,207 |
| Aug 9, 2024 | 5.55 | 5.70 | 5.49 | 5.62 | 5.62 | 1.90% | 2,894 |
| Aug 8, 2024 | 5.85 | 5.86 | 5.42 | 5.52 | 5.52 | -4.29% | 4,925 |
| Aug 7, 2024 | 6.47 | 6.47 | 5.55 | 5.76 | 5.77 | -7.41% | 12,823 |
| Aug 6, 2024 | 6.66 | 6.66 | 6.21 | 6.23 | 6.23 | -2.76% | 2,366 |
| Aug 5, 2024 | 6.32 | 6.83 | 5.87 | 6.40 | 6.40 | -5.46% | 2,386 |
| Aug 2, 2024 | 6.89 | 6.89 | 6.15 | 6.77 | 6.77 | -2.38% | 8,002 |
| Aug 1, 2024 | 6.74 | 6.94 | 6.45 | 6.94 | 6.94 | 2.77% | 12,884 |