Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
2.070
-0.120 (-5.48%)
May 13, 2025, 4:00 PM - Market closed
Ensysce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.12 | 2.23 | 2.06 | 2.00 | - | -8.68% | 49,354 |
| May 12, 2025 | 2.34 | 2.34 | 2.07 | 2.19 | 2.19 | 0.92% | 136,291 |
| May 9, 2025 | 2.12 | 2.22 | 2.08 | 2.17 | 2.17 | 4.33% | 42,476 |
| May 8, 2025 | 2.03 | 2.14 | 2.00 | 2.08 | 2.08 | 1.46% | 69,153 |
| May 7, 2025 | 2.10 | 2.20 | 2.05 | 2.05 | 2.05 | -5.53% | 113,140 |
| May 6, 2025 | 2.39 | 2.47 | 2.11 | 2.17 | 2.17 | -12.15% | 168,184 |
| May 5, 2025 | 2.52 | 2.53 | 2.42 | 2.47 | 2.47 | -3.89% | 75,624 |
| May 2, 2025 | 2.83 | 2.91 | 2.50 | 2.57 | 2.57 | -13.47% | 197,552 |
| May 1, 2025 | 3.08 | 3.23 | 2.92 | 2.97 | 2.97 | -1.66% | 112,349 |
| Apr 30, 2025 | 2.92 | 3.14 | 2.86 | 3.02 | 3.02 | -0.98% | 149,946 |
| Apr 29, 2025 | 2.87 | 3.24 | 2.87 | 3.05 | 3.05 | 4.10% | 373,481 |
| Apr 28, 2025 | 3.13 | 3.19 | 2.78 | 2.93 | 2.93 | -10.94% | 370,250 |
| Apr 25, 2025 | 3.09 | 3.49 | 3.08 | 3.29 | 3.29 | -0.60% | 912,812 |
| Apr 24, 2025 | 3.21 | 3.38 | 3.02 | 3.31 | 3.31 | -9.81% | 1,698,394 |
| Apr 23, 2025 | 4.23 | 4.85 | 3.26 | 3.67 | 3.67 | 96.26% | 90,942,669 |
| Apr 22, 2025 | 1.69 | 1.90 | 1.68 | 1.87 | 1.87 | 12.65% | 81,761 |
| Apr 21, 2025 | 1.75 | 1.75 | 1.62 | 1.66 | 1.66 | -5.68% | 82,579 |
| Apr 17, 2025 | 1.80 | 1.82 | 1.71 | 1.76 | 1.76 | -6.38% | 133,329 |
| Apr 16, 2025 | 2.10 | 2.10 | 1.80 | 1.88 | 1.88 | -16.07% | 367,789 |
| Apr 15, 2025 | 1.97 | 2.39 | 1.84 | 2.24 | 2.24 | 14.29% | 1,995,561 |
| Apr 14, 2025 | 2.03 | 2.11 | 1.81 | 1.96 | 1.96 | -3.45% | 82,576 |
| Apr 11, 2025 | 1.83 | 2.12 | 1.76 | 2.03 | 2.03 | 7.98% | 72,045 |
| Apr 10, 2025 | 1.99 | 2.04 | 1.70 | 1.88 | 1.88 | 0.53% | 126,296 |
| Apr 9, 2025 | 1.95 | 2.00 | 1.75 | 1.87 | 1.87 | 0.54% | 82,289 |
| Apr 8, 2025 | 2.07 | 2.16 | 1.85 | 1.86 | 1.86 | -6.77% | 68,710 |
| Apr 7, 2025 | 2.30 | 2.31 | 1.99 | 2.00 | 2.00 | -12.88% | 146,016 |
| Apr 4, 2025 | 2.29 | 2.33 | 2.17 | 2.29 | 2.29 | - | 40,783 |
| Apr 3, 2025 | 2.55 | 2.56 | 2.24 | 2.29 | 2.29 | -13.26% | 78,350 |
| Apr 2, 2025 | 2.68 | 2.70 | 2.19 | 2.64 | 2.64 | 5.60% | 125,743 |
| Apr 1, 2025 | 2.60 | 2.68 | 2.46 | 2.50 | 2.50 | -2.34% | 81,203 |
| 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 |