Ensysce Biosciences, Inc. (ENSC)

NASDAQ: ENSC · Real-Time Price · USD

0.2828

+0.0054 (1.95%)

At close: Jul 17, 2026, 4:00 PM EDT

0.2716

-0.0112 (-3.96%)

After-hours: Jul 17, 2026, 6:12 PM EDT

Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.28	0.29	0.27	0.28	0.28	1.95%	192,008
Jul 16, 2026	0.29	0.29	0.27	0.28	0.28	-4.80%	394,999
Jul 15, 2026	0.29	0.29	0.28	0.29	0.29	-0.38%	502,353
Jul 14, 2026	0.26	0.31	0.24	0.29	0.29	6.17%	18,829,788
Jul 13, 2026	0.27	0.28	0.27	0.28	0.28	2.07%	206,378
Jul 10, 2026	0.27	0.28	0.26	0.27	0.27	-2.56%	435,156
Jul 9, 2026	0.27	0.28	0.27	0.28	0.28	0.73%	232,029
Jul 8, 2026	0.28	0.28	0.26	0.28	0.28	-0.36%	374,701
Jul 7, 2026	0.29	0.29	0.27	0.28	0.28	-6.38%	522,886
Jul 6, 2026	0.29	0.30	0.28	0.29	0.29	3.80%	364,491
Jul 2, 2026	0.29	0.30	0.28	0.28	0.28	-5.87%	314,348
Jul 1, 2026	0.29	0.30	0.29	0.30	0.30	4.03%	302,505
Jun 30, 2026	0.30	0.30	0.29	0.29	0.29	-2.26%	519,073
Jun 29, 2026	0.30	0.31	0.29	0.30	0.30	-1.40%	604,002
Jun 26, 2026	0.28	0.33	0.28	0.30	0.30	6.33%	2,243,198
Jun 25, 2026	0.28	0.29	0.27	0.28	0.28	1.07%	674,169
Jun 24, 2026	0.27	0.29	0.27	0.28	0.28	1.78%	1,448,176
Jun 23, 2026	0.27	0.28	0.27	0.28	0.28	0.77%	557,149
Jun 22, 2026	0.27	0.28	0.27	0.27	0.27	0.63%	947,688
Jun 18, 2026	0.27	0.29	0.26	0.27	0.27	0.56%	1,494,025
Jun 17, 2026	0.28	0.28	0.26	0.27	0.27	-2.95%	488,951
Jun 16, 2026	0.27	0.28	0.25	0.28	0.28	3.00%	1,630,541
Jun 15, 2026	0.26	0.29	0.25	0.27	0.27	7.44%	1,721,835
Jun 12, 2026	0.26	0.26	0.25	0.25	0.25	-4.67%	641,161
Jun 11, 2026	0.25	0.27	0.25	0.26	0.26	3.74%	1,328,867
Jun 10, 2026	0.25	0.27	0.24	0.25	0.25	-	1,400,848
Jun 9, 2026	0.26	0.26	0.24	0.25	0.25	0.40%	1,146,472
Jun 8, 2026	0.26	0.26	0.24	0.25	0.25	-0.43%	940,557
Jun 5, 2026	0.26	0.26	0.24	0.25	0.25	-14.79%	2,072,312
Jun 4, 2026	0.28	0.31	0.26	0.30	0.30	12.53%	3,435,524
Jun 3, 2026	0.26	0.28	0.25	0.27	0.27	1.30%	864,178
Jun 2, 2026	0.28	0.28	0.26	0.26	0.26	-6.57%	717,469
Jun 1, 2026	0.28	0.29	0.27	0.28	0.28	-0.36%	996,718
May 29, 2026	0.30	0.30	0.27	0.28	0.28	-6.64%	857,801
May 28, 2026	0.29	0.31	0.28	0.30	0.30	0.33%	467,087
May 27, 2026	0.29	0.30	0.27	0.30	0.30	-2.44%	520,233
May 26, 2026	0.31	0.32	0.30	0.31	0.31	-3.48%	589,229
May 22, 2026	0.31	0.32	0.30	0.32	0.32	-1.39%	697,598
May 21, 2026	0.31	0.32	0.29	0.32	0.32	4.23%	726,531
May 20, 2026	0.30	0.32	0.27	0.31	0.31	4.62%	1,130,818
May 19, 2026	0.30	0.30	0.27	0.30	0.30	-6.53%	754,556
May 18, 2026	0.25	0.32	0.24	0.32	0.32	13.17%	2,148,921
May 15, 2026	0.28	0.29	0.25	0.28	0.28	1.05%	906,028
May 14, 2026	0.27	0.28	0.23	0.28	0.28	-3.82%	1,667,373
May 13, 2026	0.30	0.31	0.28	0.29	0.29	-8.94%	1,993,144
May 12, 2026	0.33	0.36	0.32	0.32	0.32	-17.15%	3,615,026
May 11, 2026	0.38	0.40	0.30	0.38	0.38	9.08%	89,449,700
May 8, 2026	0.38	0.38	0.34	0.35	0.35	-5.35%	223,500
May 7, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	228,856
May 6, 2026	0.40	0.43	0.39	0.39	0.39	-2.50%	108,181