Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensysce Biosciences Inc (OP: ENSCW )

0.0230 UNCHANGED
Last Price Updated: 3:22 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2023 0.0190 0 +0.01(+54.47%)
Apr 25, 2023 0.0123 0.0123 0.0123 0.0123 200 +0.00(+35.16%)
Apr 24, 2023 0.0146 0.0194 0.0091 0.0091 518 +0.00(+15.19%)
Apr 20, 2023 0.0079 0 -0.01(-47.33%)
Apr 19, 2023 0.0195 0.0195 0.0150 0.0150 6,010 -0.01(-25.00%)
Apr 14, 2023 0.0200 0 +0.01(+43.88%)
Apr 12, 2023 0.0139 0 +0.01(+85.33%)
Apr 11, 2023 0.0075 0.0075 0.0075 0.0075 325 -0.01(-62.50%)
Apr 05, 2023 0.0200 0 +0.00(+2.56%)
Apr 03, 2023 0.0195 50 -0.00(-11.36%)
Mar 31, 2023 0.0110 0.0250 0.0110 0.0220 12,500 +0.01(+100.00%)
Mar 29, 2023 0.0110 0 -0.01(-45.00%)
Mar 28, 2023 0.0055 0.0200 0.0055 0.0200 400 +0.00(+0.00%)
Mar 27, 2023 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-23.37%)
Mar 23, 2023 0.0261 0 +0.02(+493.18%)
Mar 22, 2023 0.0200 0.0200 0.0044 0.0044 19,660 -0.02(-78.00%)
Mar 21, 2023 0.0190 0.0200 0.0190 0.0200 49,780 +0.00(+2.04%)
Mar 20, 2023 0.0196 0.0196 0.0196 0.0196 1,800 +0.00(+0.51%)
Mar 17, 2023 0.0580 0.0580 0.0195 0.0195 22,190 +0.00(+0.00%)
Mar 16, 2023 0.0194 0.0300 0.0194 0.0195 19,802 -0.01(-37.70%)
Mar 14, 2023 0.0313 0 +0.01(+64.74%)
Mar 10, 2023 0.0190 0 -0.00(-9.52%)
Mar 09, 2023 0.0210 0.0210 0.0210 0.0210 3,356 -0.01(-29.53%)
Mar 08, 2023 0.0299 0.0299 0.0298 0.0298 6,856 +0.00(+0.68%)
Mar 07, 2023 0.0210 0.0296 0.0210 0.0296 7,225 +0.01(+22.82%)
Mar 06, 2023 0.0299 0.0299 0.0241 0.0241 12,933 +0.00(+14.76%)
Mar 03, 2023 0.0210 0.0210 0.0210 0.0210 11,600 +0.00(+0.00%)
Feb 22, 2023 0.0210 0 -0.00(-16.00%)
Feb 16, 2023 0.0250 0 +0.00(+13.64%)
Feb 13, 2023 0.0220 50 -0.00(-12.00%)
Feb 10, 2023 0.0189 0.0250 0.0189 0.0250 1,100 +0.00(+0.00%)
Feb 09, 2023 0.0189 0.0250 0.0189 0.0250 39,200 -0.00(-16.39%)
Feb 06, 2023 0.0299 0 +0.00(+10.74%)
Feb 03, 2023 0.0252 0.0270 0.0190 0.0270 27,000 +0.00(+12.50%)
Feb 02, 2023 0.0210 0.0255 0.0170 0.0240 129,215 +0.00(+17.07%)
Feb 01, 2023 0.0200 0.0288 0.0200 0.0205 50,300 -0.00(-18.00%)
Jan 31, 2023 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-13.19%)
Jan 30, 2023 0.0290 0.0290 0.0160 0.0288 18,700 +0.00(+0.00%)
Jan 27, 2023 0.0290 0.0290 0.0190 0.0288 2,400 +0.01(+60.00%)
Jan 26, 2023 0.0173 0.0300 0.0160 0.0180 158,483 -0.01(-37.93%)
Jan 25, 2023 0.0285 0.0400 0.0171 0.0290 335,229 +0.01(+45.00%)
Jan 23, 2023 0.0200 0 +0.00(+0.00%)
Jan 20, 2023 0.0226 0.0226 0.0200 0.0200 5,400 -0.01(-29.82%)
Jan 19, 2023 0.0285 0.0285 0.0285 0.0285 34,750 +0.00(+0.00%)
Jan 18, 2023 0.0285 0.0285 0.0285 0.0285 100 +0.00(+0.00%)
Jan 12, 2023 0.0285 0 -0.00(-1.72%)
Jan 11, 2023 0.0290 0.0290 0.0290 0.0290 150 +0.01(+48.72%)
Jan 10, 2023 0.0195 0.0195 0.0195 0.0195 15,384 +0.00(+14.71%)
Jan 09, 2023 0.0255 0.0255 0.0170 0.0170 47,608 -0.01(-38.18%)
Jan 06, 2023 0.0255 0.0275 0.0255 0.0275 46,135 +0.00(+0.73%)
Jan 05, 2023 0.0220 0.0273 0.0220 0.0273 6,807 -0.00(-5.86%)
Jan 04, 2023 0.0290 0.0290 0.0290 0.0290 1,000 +0.01(+31.82%)
Dec 30, 2022 0.0220 37 +0.00(+29.41%)
Dec 29, 2022 0.0230 0.0230 0.0170 0.0170 3,220 +0.00(+3.03%)
Dec 28, 2022 0.0208 0.0213 0.0164 0.0165 54,750 +0.00(+0.00%)
Dec 27, 2022 0.0161 0.0165 0.0161 0.0165 51,700 -0.00(-15.38%)
Dec 23, 2022 0.0159 0.0215 0.0159 0.0195 25,220 +0.00(+30.00%)
Dec 22, 2022 0.0220 0.0285 0.0150 0.0150 122,715 -0.01(-31.82%)
Dec 21, 2022 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-4.35%)
Dec 20, 2022 0.0276 0.0276 0.0230 0.0230 68,625 -0.01(-23.33%)
Dec 19, 2022 0.0230 0.0300 0.0230 0.0300 24,153 +0.01(+36.99%)
Dec 16, 2022 0.0219 0.0219 0.0219 0.0219 2,500 +0.00(+25.14%)
Dec 15, 2022 0.0175 0.0175 0.0175 0.0175 200 +0.00(+12.90%)
Dec 14, 2022 0.0255 0.0280 0.0155 0.0155 109,800 -0.01(-26.19%)
Dec 13, 2022 0.0250 0.0275 0.0210 0.0210 81,512 -0.01(-30.00%)
Dec 12, 2022 0.0325 0.0390 0.0300 0.0300 69,900 -0.01(-31.03%)
Dec 09, 2022 0.0250 0.0441 0.0220 0.0435 411,575 +0.03(+188.08%)
Dec 08, 2022 0.0234 0.0234 0.0151 0.0151 21,000 -0.00(-24.50%)
Dec 07, 2022 0.0192 0.0300 0.0192 0.0200 304,664 -0.02(-55.56%)
Dec 06, 2022 0.0346 0.0450 0.0346 0.0450 13,300 +0.00(+0.00%)
Dec 05, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+25.35%)
Dec 02, 2022 0.0500 0.0500 0.0150 0.0359 160,164 -0.00(-7.95%)
Dec 01, 2022 0.0260 0.0390 0.0260 0.0390 24,330 +0.01(+41.82%)
Nov 30, 2022 0.0300 0.0300 0.0275 0.0275 53,767 -0.00(-10.13%)
Nov 29, 2022 0.0500 0.0500 0.0306 0.0306 19,852 -0.02(-38.80%)
Nov 28, 2022 0.0713 0.0799 0.0500 0.0500 78,600 -0.01(-16.67%)
Nov 25, 2022 0.0498 0.0774 0.0498 0.0600 241,275 +0.01(+20.00%)
Nov 23, 2022 0.0390 0.0778 0.0253 0.0500 60,702 +0.02(+44.93%)
Nov 22, 2022 0.0305 0.0390 0.0305 0.0345 1,500 +0.00(+15.00%)
Nov 21, 2022 0.0180 0.0490 0.0180 0.0300 202,853 +0.01(+100.00%)
Nov 18, 2022 0.0200 0.0253 0.0130 0.0150 208,766 -0.01(-50.00%)
Nov 17, 2022 0.0300 0.0380 0.0300 0.0300 110,000 -0.01(-24.81%)
Nov 16, 2022 0.0330 0.0399 0.0330 0.0399 16,931 +0.01(+22.39%)
Nov 15, 2022 0.0326 0.0326 0.0326 0.0326 830 -0.00(-2.40%)
Nov 14, 2022 0.0334 0.0334 0.0334 0.0334 1,796 +0.01(+59.05%)
Nov 11, 2022 0.0268 0.0268 0.0210 0.0210 74,500 -0.00(-18.60%)
Nov 09, 2022 0.0258 40 -0.01(-27.12%)
Nov 08, 2022 0.0258 0.0354 0.0258 0.0354 67,175 +0.01(+28.73%)
Nov 07, 2022 0.0377 0.0377 0.0255 0.0275 21,350 -0.00(-12.97%)
Nov 03, 2022 0.0316 0 +0.00(+1.94%)
Nov 02, 2022 0.0255 0.0414 0.0255 0.0310 26,449 -0.01(-25.12%)
Oct 28, 2022 0.0414 0 +0.02(+88.18%)
Oct 27, 2022 0.0220 0.0220 0.0220 0.0220 25,009 -0.00(-12.00%)
Oct 26, 2022 0.0575 0.0575 0.0250 0.0250 94,200 +0.00(+19.05%)
Oct 21, 2022 0.0210 0 +0.00(+4.48%)
Oct 20, 2022 0.0201 0.0201 0.0201 0.0201 3,000 -0.01(-28.21%)
Oct 18, 2022 0.0280 0 +0.00(+7.69%)
Oct 17, 2022 0.0288 0.0304 0.0260 0.0260 188,413 -0.00(-13.33%)
Oct 13, 2022 0.0300 115 -0.01(-14.29%)
Oct 12, 2022 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-7.89%)
Oct 11, 2022 0.0400 0.0400 0.0380 0.0380 29,723 -0.00(-5.00%)
Oct 04, 2022 0.0400 0 +0.00(+11.11%)
Oct 03, 2022 0.0450 0.0450 0.0360 0.0360 25,000 -0.03(-44.62%)
Sep 30, 2022 0.0550 0.0650 0.0550 0.0650 7,707 -0.01(-7.14%)
Sep 29, 2022 0.0700 0.0700 0.0700 0.0700 571 +0.02(+52.17%)
Sep 28, 2022 0.0460 0.0460 0.0460 0.0460 1,000 +0.00(+2.22%)
Sep 23, 2022 0.0450 0 -0.03(-35.71%)
Sep 21, 2022 0.0700 0 +0.03(+55.56%)
Sep 20, 2022 0.0500 0.0500 0.0450 0.0450 25,200 -0.01(-10.00%)
Sep 19, 2022 0.0500 0.0500 0.0500 0.0500 4,253 +0.00(+0.00%)
Sep 16, 2022 0.0500 0.0500 0.0455 0.0500 48,201 -0.02(-28.57%)
Sep 15, 2022 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-17.65%)
Sep 14, 2022 0.0850 0.0850 0.0850 0.0850 20,056 +0.03(+66.67%)
Sep 13, 2022 0.0510 0.0510 0.0510 0.0510 412 -0.01(-15.00%)
Sep 09, 2022 0.0600 0 +0.00(+3.45%)
Sep 08, 2022 0.0752 0.0752 0.0580 0.0580 29,900 -0.00(-4.92%)
Sep 07, 2022 0.0610 0.0610 0.0610 0.0610 200 +0.00(+5.17%)
Sep 06, 2022 0.0580 0.0580 0.0580 0.0580 5,000 -0.04(-41.88%)
Sep 01, 2022 0.0998 0 +0.03(+46.12%)
Aug 31, 2022 0.0683 0.0683 0.0683 0.0683 1,000 -0.00(-3.39%)
Aug 29, 2022 0.0707 0 +0.01(+21.90%)
Aug 26, 2022 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-7.20%)
Aug 25, 2022 0.0684 0.0684 0.0550 0.0625 5,370 -0.01(-18.73%)
Aug 24, 2022 0.0700 0.0769 0.0540 0.0769 8,025 +0.01(+12.76%)
Aug 22, 2022 0.0682 0 +0.02(+33.73%)
Aug 19, 2022 0.0510 0.0510 0.0510 0.0510 3,525 -0.01(-15.00%)
Aug 18, 2022 0.0460 0.0600 0.0460 0.0600 44,421 -0.04(-40.00%)
Aug 17, 2022 0.1000 0.1000 0.1000 0.1000 9,299 +0.03(+42.86%)
Aug 15, 2022 0.0700 39 +0.03(+55.56%)
Aug 12, 2022 0.0450 0.0450 0.0450 0.0450 2,375 -0.02(-30.77%)
Aug 11, 2022 0.0575 0.0650 0.0400 0.0650 10,610 -0.01(-18.75%)
Aug 10, 2022 0.0365 0.0800 0.0365 0.0800 300 -0.00(-4.76%)
Aug 09, 2022 0.0840 0.0840 0.0840 0.0840 1,001 -0.00(-4.55%)
Aug 08, 2022 0.0880 0.0880 0.0880 0.0880 500 +0.01(+10.00%)
Aug 05, 2022 0.0800 0.0800 0.0800 0.0800 330 +0.00(+3.23%)
Aug 04, 2022 0.0900 0.0995 0.0750 0.0775 7,050 +0.01(+14.31%)
Aug 02, 2022 0.0678 0 +0.00(+0.00%)
Aug 01, 2022 0.0510 0.0798 0.0500 0.0678 103,856 -0.01(-15.25%)
Jul 28, 2022 0.0800 0 -0.01(-11.11%)
Jul 27, 2022 0.0900 0.0900 0.0810 0.0900 7,020 -0.01(-10.00%)
Jul 26, 2022 0.0905 0.1000 0.0810 0.1000 66,200 +0.00(+0.00%)
Jul 22, 2022 0.1000 20 +0.00(+2.56%)
Jul 21, 2022 0.0975 0.0975 0.0800 0.0975 16,200 +0.03(+39.29%)
Jul 20, 2022 0.0818 0.0818 0.0700 0.0700 70,328 -0.04(-36.36%)
Jul 19, 2022 0.0955 0.1100 0.0955 0.1100 2,100 +0.02(+22.91%)
Jul 18, 2022 0.0895 0.0895 0.0690 0.0895 13,400 +0.00(+0.00%)
Jul 15, 2022 0.0690 0.0895 0.0690 0.0895 330 -0.02(-18.64%)
Jul 14, 2022 0.1000 0.1100 0.0690 0.1100 5,850 +0.02(+29.41%)
Jul 13, 2022 0.0850 0.0850 0.0845 0.0850 7,700 -0.02(-15.84%)
Jul 12, 2022 0.1010 0.1010 0.1010 0.1010 5,045 -0.01(-8.18%)
Jul 07, 2022 0.1100 0 +0.00(+0.00%)
Jul 05, 2022 0.1100 0 +0.05(+84.87%)
Jul 01, 2022 0.1000 0.1000 0.0500 0.0595 30,150 -0.04(-40.50%)
Jun 30, 2022 0.0800 0.1000 0.0675 0.1000 140,221 +0.02(+25.00%)
Jun 29, 2022 0.0510 0.0800 0.0510 0.0800 600 +0.00(+0.00%)
Jun 28, 2022 0.0800 0.0800 0.0800 0.0800 315 +0.01(+18.52%)
Jun 23, 2022 0.0675 0 -0.02(-19.64%)
Jun 22, 2022 0.0840 0.0840 0.0840 0.0840 1,000 -0.00(-5.62%)
Jun 17, 2022 0.0890 0 +0.00(+0.00%)
Jun 16, 2022 0.0890 0.0890 0.0890 0.0890 17,500 -0.00(-1.11%)
Jun 15, 2022 0.0869 0.0900 0.0869 0.0900 30,900 +0.00(+2.97%)
Jun 14, 2022 0.0500 0.0874 0.0500 0.0874 14,200 -0.00(-0.11%)
Jun 07, 2022 0.0875 1 +0.03(+59.09%)
Jun 06, 2022 0.0701 0.0701 0.0550 0.0550 1,100 +0.01(+13.40%)
Jun 03, 2022 0.0830 0.0890 0.0485 0.0485 10,284 -0.01(-19.17%)
Jun 02, 2022 0.0600 0.0899 0.0600 0.0600 18,260 -0.01(-7.69%)
Jun 01, 2022 0.0739 0.0900 0.0484 0.0650 70,277 -0.02(-26.14%)
May 31, 2022 0.0700 0.0900 0.0600 0.0880 42,574 +0.02(+25.71%)
May 27, 2022 0.0700 0.0700 0.0700 0.0700 20,250 +0.02(+27.27%)
May 26, 2022 0.0799 0.0799 0.0476 0.0550 34,050 -0.01(-15.38%)
May 25, 2022 0.0500 0.0650 0.0500 0.0650 31,900 -0.01(-18.75%)
May 24, 2022 0.0575 0.0996 0.0410 0.0800 128,737 +0.02(+42.86%)
May 23, 2022 0.0580 0.0996 0.0500 0.0560 28,130 +0.01(+12.00%)
May 20, 2022 0.0650 0.0650 0.0450 0.0500 45,000 -0.03(-39.02%)
May 18, 2022 0.0820 0 -0.02(-17.92%)
May 17, 2022 0.0999 0.1000 0.0999 0.0999 8,147 -0.00(-0.10%)
May 16, 2022 0.0825 0.1000 0.0825 0.1000 1,540 +0.01(+5.49%)
May 12, 2022 0.0948 0 +0.00(+5.33%)
May 11, 2022 0.0675 0.1000 0.0601 0.0900 127,300 -0.01(-5.26%)
May 10, 2022 0.1090 0.1090 0.0600 0.0950 77,490 -0.01(-12.84%)
May 09, 2022 0.1050 0.1295 0.0801 0.1090 83,745 -0.04(-27.33%)
May 06, 2022 0.1035 0.1500 0.1033 0.1500 7,500 +0.00(+0.00%)
May 05, 2022 0.1300 0.1500 0.1200 0.1500 15,800 +0.01(+3.45%)
May 04, 2022 0.1600 0.1600 0.1296 0.1450 13,788 -0.02(-9.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.