Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
0.531
-0.059 (-10.01%)
Dec 3, 2024, 12:38 PM EST - Market open
Ensysce Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 0.51 | 0.62 | 0.48 | 0.59 | 0.59 | 19.43% | 2,261,600 |
Nov 29, 2024 | 0.49 | 0.53 | 0.48 | 0.49 | 0.49 | -1.44% | 551,600 |
Nov 27, 2024 | 0.55 | 0.55 | 0.49 | 0.50 | 0.50 | -8.54% | 742,423 |
Nov 26, 2024 | 0.50 | 0.56 | 0.47 | 0.55 | 0.55 | 14.45% | 3,573,668 |
Nov 25, 2024 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | 11.35% | 1,170,003 |
Nov 22, 2024 | 0.56 | 0.56 | 0.42 | 0.43 | 0.43 | -27.41% | 3,995,160 |
Nov 21, 2024 | 0.64 | 0.65 | 0.57 | 0.59 | 0.59 | -9.65% | 1,990,455 |
Nov 20, 2024 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -3.26% | 1,172,679 |
Nov 19, 2024 | 0.68 | 0.74 | 0.66 | 0.68 | 0.68 | -0.32% | 2,330,846 |
Nov 18, 2024 | 0.67 | 0.71 | 0.64 | 0.68 | 0.68 | 1.43% | 1,680,661 |
Nov 15, 2024 | 0.64 | 0.71 | 0.62 | 0.67 | 0.67 | 5.46% | 3,284,592 |
Nov 14, 2024 | 0.69 | 0.70 | 0.62 | 0.64 | 0.64 | -10.34% | 3,129,588 |
Nov 13, 2024 | 0.79 | 0.81 | 0.68 | 0.71 | 0.71 | 5.10% | 17,651,413 |
Nov 12, 2024 | 0.66 | 0.69 | 0.64 | 0.67 | 0.67 | -2.37% | 2,321,509 |
Nov 11, 2024 | 0.72 | 0.73 | 0.66 | 0.69 | 0.69 | -5.34% | 2,141,232 |
Nov 8, 2024 | 0.67 | 0.75 | 0.61 | 0.73 | 0.73 | 4.93% | 8,328,516 |
Nov 7, 2024 | 0.66 | 0.98 | 0.66 | 0.70 | 0.70 | 26.42% | 144,717,061 |
Nov 6, 2024 | 0.56 | 0.56 | 0.50 | 0.55 | 0.55 | 5.42% | 12,753,449 |
Nov 5, 2024 | 0.58 | 0.58 | 0.50 | 0.52 | 0.52 | -9.77% | 3,991,882 |
Nov 4, 2024 | 0.71 | 0.74 | 0.54 | 0.58 | 0.58 | -11.00% | 15,109,656 |
Nov 1, 2024 | 0.62 | 0.87 | 0.58 | 0.65 | 0.65 | 12.85% | 142,980,980 |
Oct 31, 2024 | 0.52 | 0.64 | 0.52 | 0.58 | 0.58 | -9.76% | 16,272,122 |
Oct 30, 2024 | 0.51 | 0.78 | 0.46 | 0.64 | 0.64 | 53.81% | 479,880,334 |
Oct 29, 2024 | 0.33 | 0.47 | 0.32 | 0.42 | 0.42 | 24.70% | 33,185,523 |
Oct 28, 2024 | 0.34 | 0.40 | 0.33 | 0.33 | 0.33 | -5.94% | 3,682,706 |
Oct 25, 2024 | 0.33 | 0.36 | 0.30 | 0.35 | 0.35 | 12.32% | 3,574,230 |
Oct 24, 2024 | 0.38 | 0.38 | 0.31 | 0.32 | 0.32 | -21.49% | 6,651,257 |
Oct 23, 2024 | 0.46 | 0.46 | 0.38 | 0.40 | 0.40 | -25.57% | 19,135,549 |
Oct 22, 2024 | 0.52 | 0.82 | 0.43 | 0.54 | 0.54 | 161.65% | 738,374,680 |
Oct 21, 2024 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 15.86% | 14,028,073 |
Oct 18, 2024 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.84% | 463,841 |
Oct 17, 2024 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.76% | 1,260,658 |
Oct 16, 2024 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 2.61% | 1,491,620 |
Oct 15, 2024 | 0.18 | 0.18 | 0.14 | 0.17 | 0.17 | -0.94% | 1,489,239 |
Oct 14, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.39% | 551,762 |
Oct 11, 2024 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.41% | 424,860 |
Oct 10, 2024 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.33% | 531,799 |
Oct 9, 2024 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.85% | 272,899 |
Oct 8, 2024 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -14.87% | 586,081 |
Oct 7, 2024 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -1.61% | 241,778 |
Oct 4, 2024 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.71% | 244,917 |
Oct 3, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.94% | 69,468 |
Oct 2, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.72% | 156,461 |
Oct 1, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.96% | 238,436 |
Sep 30, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -16.67% | 718,755 |
Sep 27, 2024 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.53% | 447,183 |
Sep 26, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.42% | 284,367 |
Sep 25, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 111,002 |
Sep 24, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.70% | 173,883 |
Sep 23, 2024 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -8.75% | 439,648 |
Sep 20, 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -2.45% | 191,509 |
Sep 19, 2024 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 279,203 |
Sep 18, 2024 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -5.44% | 100,652 |
Sep 17, 2024 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.25% | 196,511 |
Sep 16, 2024 | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | 5.83% | 158,527 |
Sep 13, 2024 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.49% | 180,635 |
Sep 12, 2024 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -5.97% | 378,716 |
Sep 11, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.56% | 241,440 |
Sep 10, 2024 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.08% | 289,027 |
Sep 9, 2024 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -4.14% | 437,626 |
Sep 6, 2024 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.27% | 208,455 |
Sep 5, 2024 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 0.29% | 379,867 |
Sep 4, 2024 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 2.35% | 360,298 |
Sep 3, 2024 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -7.52% | 542,691 |
Aug 30, 2024 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | -3.45% | 920,852 |
Aug 29, 2024 | 0.41 | 0.45 | 0.39 | 0.41 | 0.41 | -34.67% | 5,536,621 |
Aug 28, 2024 | 0.58 | 0.65 | 0.55 | 0.63 | 0.63 | -2.82% | 4,409,813 |
Aug 27, 2024 | 0.77 | 0.81 | 0.56 | 0.64 | 0.64 | 47.06% | 95,114,387 |
Aug 26, 2024 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.62% | 73,360 |
Aug 23, 2024 | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | 7.54% | 145,587 |
Aug 22, 2024 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 1.03% | 48,545 |
Aug 21, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -0.42% | 34,190 |
Aug 20, 2024 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.87% | 34,769 |
Aug 19, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.04% | 84,223 |
Aug 16, 2024 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.80% | 70,589 |
Aug 15, 2024 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | 0.79% | 194,397 |
Aug 14, 2024 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -4.74% | 60,579 |
Aug 13, 2024 | 0.39 | 0.42 | 0.37 | 0.41 | 0.41 | 5.27% | 139,107 |
Aug 12, 2024 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 3.79% | 18,119 |
Aug 9, 2024 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.90% | 43,416 |
Aug 8, 2024 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -4.29% | 73,880 |
Aug 7, 2024 | 0.43 | 0.43 | 0.37 | 0.38 | 0.38 | -7.40% | 192,359 |
Aug 6, 2024 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -2.76% | 35,495 |
Aug 5, 2024 | 0.42 | 0.46 | 0.39 | 0.43 | 0.43 | -5.47% | 35,797 |
Aug 2, 2024 | 0.46 | 0.46 | 0.41 | 0.45 | 0.45 | -2.38% | 120,042 |
Aug 1, 2024 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 2.78% | 193,274 |
Jul 31, 2024 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 39,106 |
Jul 30, 2024 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 62,881 |
Jul 29, 2024 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | 5.16% | 128,714 |
Jul 26, 2024 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 3.61% | 93,681 |
Jul 25, 2024 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 3.65% | 62,153 |
Jul 24, 2024 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -0.14% | 103,885 |
Jul 23, 2024 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -1.38% | 142,777 |
Jul 22, 2024 | 0.44 | 0.45 | 0.37 | 0.40 | 0.40 | -6.99% | 225,612 |
Jul 19, 2024 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -5.80% | 170,790 |
Jul 18, 2024 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -1.35% | 48,357 |
Jul 17, 2024 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.69% | 44,186 |
Jul 16, 2024 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 2.13% | 100,568 |
Jul 15, 2024 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.22% | 45,831 |
Jul 12, 2024 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -1.83% | 105,775 |