Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
5.40
-0.24 (-4.26%)
Feb 21, 2025, 4:00 PM EST - Market closed
Ensysce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 6.92 | 7.87 | 6.92 | 7.77 | 7.77 | 11.00% | 34,453 |
| Jan 16, 2025 | 7.17 | 7.40 | 6.91 | 7.00 | 7.00 | -2.23% | 29,675 |
| Jan 15, 2025 | 6.83 | 7.25 | 6.78 | 7.16 | 7.16 | 6.07% | 13,651 |
| Jan 14, 2025 | 7.06 | 7.27 | 6.75 | 6.75 | 6.75 | -5.86% | 52,132 |
| Jan 13, 2025 | 7.38 | 7.73 | 6.86 | 7.17 | 7.17 | -4.27% | 58,071 |
| Jan 10, 2025 | 7.76 | 7.93 | 7.30 | 7.49 | 7.49 | -5.43% | 33,342 |
| Jan 8, 2025 | 8.22 | 8.23 | 7.50 | 7.92 | 7.92 | -3.41% | 69,615 |
| Jan 7, 2025 | 8.67 | 8.83 | 8.18 | 8.20 | 8.20 | -4.87% | 42,879 |
| Jan 6, 2025 | 9.31 | 9.31 | 8.50 | 8.62 | 8.62 | -5.79% | 72,049 |
| Jan 3, 2025 | 8.43 | 9.57 | 8.36 | 9.15 | 9.15 | 10.91% | 103,930 |
| Jan 2, 2025 | 8.30 | 8.35 | 8.06 | 8.25 | 8.25 | 1.35% | 34,096 |
| Dec 31, 2024 | 8.50 | 8.99 | 7.73 | 8.14 | 8.14 | -5.57% | 37,024 |
| Dec 30, 2024 | 8.75 | 9.01 | 8.57 | 8.62 | 8.62 | -2.93% | 44,305 |
| Dec 27, 2024 | 9.13 | 9.14 | 8.20 | 8.88 | 8.88 | -5.13% | 93,764 |
| Dec 26, 2024 | 9.65 | 9.88 | 8.67 | 9.36 | 9.36 | -6.21% | 94,281 |
| Dec 24, 2024 | 8.49 | 10.96 | 8.02 | 9.98 | 9.98 | 20.82% | 230,866 |
| Dec 23, 2024 | 7.94 | 8.58 | 7.89 | 8.26 | 8.26 | 1.98% | 72,891 |
| 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 |