Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
2.150
-0.020 (-0.92%)
Sep 4, 2025, 3:13 PM - Market open
Ensysce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.20 | 2.21 | 2.10 | 2.14 | - | -1.38% | 58,738 |
| Sep 3, 2025 | 2.09 | 2.20 | 2.08 | 2.17 | 2.17 | 4.33% | 73,050 |
| Sep 2, 2025 | 2.05 | 2.12 | 2.03 | 2.08 | 2.08 | -0.48% | 44,650 |
| Aug 29, 2025 | 2.08 | 2.11 | 2.04 | 2.09 | 2.09 | -0.48% | 25,416 |
| Aug 28, 2025 | 2.09 | 2.13 | 2.05 | 2.10 | 2.10 | 0.96% | 50,701 |
| Aug 27, 2025 | 2.06 | 2.13 | 2.05 | 2.08 | 2.08 | 0.97% | 50,795 |
| Aug 26, 2025 | 2.07 | 2.11 | 2.05 | 2.06 | 2.06 | 0.49% | 40,395 |
| Aug 25, 2025 | 2.05 | 2.12 | 2.05 | 2.05 | 2.05 | - | 67,296 |
| Aug 22, 2025 | 2.07 | 2.12 | 2.03 | 2.05 | 2.05 | -0.97% | 74,452 |
| Aug 21, 2025 | 2.03 | 2.09 | 2.01 | 2.07 | 2.07 | 0.24% | 27,097 |
| Aug 20, 2025 | 2.03 | 2.08 | 2.00 | 2.07 | 2.07 | 1.72% | 49,406 |
| Aug 19, 2025 | 2.10 | 2.12 | 2.02 | 2.03 | 2.03 | -4.69% | 72,168 |
| Aug 18, 2025 | 2.06 | 2.13 | 2.04 | 2.13 | 2.13 | 3.90% | 60,352 |
| Aug 15, 2025 | 2.10 | 2.11 | 2.02 | 2.05 | 2.05 | -0.49% | 112,418 |
| Aug 14, 2025 | 2.12 | 2.16 | 2.06 | 2.06 | 2.06 | -4.19% | 99,921 |
| Aug 13, 2025 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 2.87% | 212,001 |
| Aug 12, 2025 | 2.01 | 2.13 | 1.99 | 2.09 | 2.09 | 0.48% | 197,298 |
| Aug 11, 2025 | 2.14 | 2.16 | 2.07 | 2.08 | 2.08 | -4.59% | 221,174 |
| Aug 8, 2025 | 2.10 | 2.25 | 2.05 | 2.18 | 2.18 | 4.81% | 118,055 |
| Aug 7, 2025 | 2.10 | 2.16 | 2.04 | 2.08 | 2.08 | -1.89% | 126,991 |
| Aug 6, 2025 | 2.22 | 2.22 | 2.10 | 2.12 | 2.12 | -4.93% | 141,249 |
| Aug 5, 2025 | 2.13 | 2.28 | 2.06 | 2.23 | 2.23 | 3.72% | 230,223 |
| Aug 4, 2025 | 2.01 | 2.19 | 2.00 | 2.15 | 2.15 | 4.88% | 316,035 |
| Aug 1, 2025 | 2.06 | 2.18 | 1.98 | 2.05 | 2.05 | -1.91% | 438,215 |
| Jul 31, 2025 | 2.30 | 2.37 | 1.95 | 2.09 | 2.09 | 0.48% | 14,994,679 |
| Jul 30, 2025 | 2.16 | 2.19 | 2.02 | 2.08 | 2.08 | -5.45% | 66,450 |
| Jul 29, 2025 | 2.29 | 2.29 | 2.14 | 2.20 | 2.20 | -3.93% | 51,692 |
| Jul 28, 2025 | 2.24 | 2.31 | 2.22 | 2.29 | 2.29 | 2.23% | 57,310 |
| Jul 25, 2025 | 2.20 | 2.36 | 2.18 | 2.24 | 2.24 | 1.82% | 101,308 |
| Jul 24, 2025 | 2.25 | 2.26 | 2.19 | 2.20 | 2.20 | -1.35% | 23,183 |
| Jul 23, 2025 | 2.14 | 2.27 | 2.08 | 2.23 | 2.23 | 1.36% | 59,429 |
| Jul 22, 2025 | 2.16 | 2.25 | 2.10 | 2.20 | 2.20 | 1.38% | 95,588 |
| Jul 21, 2025 | 2.17 | 2.19 | 2.10 | 2.17 | 2.17 | 1.88% | 60,245 |
| Jul 18, 2025 | 2.15 | 2.17 | 2.07 | 2.13 | 2.13 | -1.39% | 77,074 |
| Jul 17, 2025 | 2.17 | 2.17 | 2.11 | 2.16 | 2.16 | - | 54,291 |
| Jul 16, 2025 | 2.13 | 2.18 | 2.05 | 2.16 | 2.16 | 2.37% | 248,437 |
| Jul 15, 2025 | 2.30 | 2.30 | 2.05 | 2.11 | 2.11 | -4.09% | 102,168 |
| Jul 14, 2025 | 2.19 | 2.31 | 2.13 | 2.20 | 2.20 | 1.85% | 216,493 |
| Jul 11, 2025 | 2.09 | 2.40 | 2.00 | 2.16 | 2.16 | 3.35% | 187,362 |
| Jul 10, 2025 | 2.22 | 2.25 | 1.97 | 2.09 | 2.09 | -6.70% | 167,335 |
| Jul 9, 2025 | 2.19 | 2.29 | 2.19 | 2.24 | 2.24 | 2.28% | 47,353 |
| Jul 8, 2025 | 2.32 | 2.33 | 2.09 | 2.19 | 2.19 | -5.19% | 125,526 |
| Jul 7, 2025 | 2.31 | 2.40 | 2.22 | 2.31 | 2.31 | - | 129,087 |
| Jul 3, 2025 | 2.25 | 2.33 | 2.25 | 2.31 | 2.31 | 1.76% | 9,667 |
| Jul 2, 2025 | 2.24 | 2.34 | 2.21 | 2.27 | 2.27 | 1.34% | 38,091 |
| Jul 1, 2025 | 2.25 | 2.30 | 2.15 | 2.24 | 2.24 | 0.45% | 41,241 |
| Jun 30, 2025 | 2.28 | 2.28 | 2.20 | 2.23 | 2.23 | -0.45% | 20,902 |
| Jun 27, 2025 | 2.28 | 2.28 | 2.16 | 2.24 | 2.24 | 0.90% | 34,849 |
| Jun 26, 2025 | 2.18 | 2.24 | 2.15 | 2.22 | 2.22 | 1.83% | 24,908 |
| Jun 25, 2025 | 2.16 | 2.20 | 2.15 | 2.18 | 2.18 | -0.91% | 16,718 |