Skip to main content
logo
Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
2.060
-0.010 (-0.48%)
At close: Nov 7, 2025, 4:00 PM EST
2.100
+0.040 (1.94%)
After-hours: Nov 7, 2025, 7:20 PM EST

Ensysce Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252.062.122.042.062.06-0.48%52,060
Nov 6, 20252.082.142.042.072.07-0.48%36,153
Nov 5, 20252.052.092.032.082.08-16,805
Nov 4, 20252.072.142.052.082.08-3.26%114,619
Nov 3, 20252.132.232.092.152.15-1.38%45,040
Oct 31, 20252.152.182.132.182.180.93%35,274
Oct 30, 20252.092.172.052.162.163.35%36,306
Oct 29, 20252.192.232.042.092.09-0.95%46,581
Oct 28, 20252.132.192.072.112.11-1.40%39,612
Oct 27, 20252.222.262.112.142.14-4.04%44,838
Oct 24, 20252.092.242.092.232.235.69%56,216
Oct 23, 20252.192.192.032.112.110.48%98,662
Oct 22, 20252.332.332.042.102.10-9.48%150,365
Oct 21, 20252.552.572.202.322.32-9.02%127,780
Oct 20, 20252.402.662.352.552.557.14%204,502
Oct 17, 20252.502.572.342.382.38-7.39%71,827
Oct 16, 20252.482.752.482.572.574.05%247,852
Oct 15, 20252.472.492.392.472.47-68,849
Oct 14, 20252.282.502.252.472.476.47%86,318
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