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

Ensysce Biosciences Inc (OP: ENSCW )

0.0180 UNCHANGED
Last Price Updated: 2:12 PM EDT, May 10, 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 30, 2024 0.0281 0.0281 0.0281 0.0281 100 +0.02(+132.23%)
Apr 29, 2024 0.0121 0.0121 0.0121 0.0121 427 -0.01(-32.78%)
Apr 26, 2024 0.0197 0.0200 0.0180 0.0180 58,489 -0.01(-40.00%)
Apr 24, 2024 0.0300 0 +0.01(+57.89%)
Apr 23, 2024 0.0314 0.0314 0.0190 0.0190 13,400 -0.01(-36.67%)
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 250 -0.01(-16.67%)
Apr 18, 2024 0.0360 0 -0.00(-8.40%)
Apr 16, 2024 0.0393 0 +0.00(+0.77%)
Apr 15, 2024 0.0361 0.0390 0.0361 0.0390 11,320 -0.01(-13.33%)
Apr 11, 2024 0.0450 0 +0.01(+18.42%)
Apr 10, 2024 0.0350 0.0380 0.0350 0.0380 83,367 +0.00(+7.65%)
Apr 02, 2024 0.0353 0 +0.01(+17.67%)
Apr 01, 2024 0.0311 0.0311 0.0300 0.0300 7,368 -0.00(-3.23%)
Mar 28, 2024 0.0310 0.0449 0.0310 0.0310 82,145 -0.01(-17.33%)
Mar 27, 2024 0.0450 0.0450 0.0375 0.0375 1,151 +0.01(+27.12%)
Mar 26, 2024 0.0295 0.0295 0.0295 0.0295 2,000 -0.00(-1.34%)
Mar 25, 2024 0.0478 0.0478 0.0290 0.0299 18,846 -0.02(-37.71%)
Mar 22, 2024 0.0371 0.0480 0.0371 0.0480 1,157 +0.01(+14.56%)
Mar 18, 2024 0.0419 0 -0.00(-1.18%)
Mar 15, 2024 0.0500 0.0500 0.0284 0.0424 12,178 -0.01(-18.46%)
Mar 14, 2024 0.0388 0.0520 0.0388 0.0520 283 +0.01(+12.31%)
Mar 13, 2024 0.0599 0.0599 0.0284 0.0463 21,368 -0.00(-7.40%)
Mar 12, 2024 0.0150 0.0500 0.0150 0.0500 94,854 -0.03(-37.42%)
Mar 11, 2024 0.0799 0.0799 0.0799 0.0799 117 +0.04(+94.88%)
Mar 07, 2024 0.0410 0 +0.00(+0.00%)
Mar 05, 2024 0.0410 52 -0.03(-43.06%)
Mar 04, 2024 0.0310 0.0720 0.0211 0.0720 9,841 +0.02(+47.24%)
Mar 01, 2024 0.0426 0.0489 0.0426 0.0489 2,105 +0.00(+0.00%)
Feb 29, 2024 0.0251 0.0889 0.0188 0.0489 79,001 +0.02(+75.90%)
Feb 28, 2024 0.0278 0.0278 0.0278 0.0278 1,894 +0.00(+0.00%)
Feb 27, 2024 0.0244 0.0278 0.0188 0.0278 105,573 +0.00(+15.83%)
Feb 26, 2024 0.0218 0.0250 0.0187 0.0240 33,694 +0.01(+27.66%)
Feb 23, 2024 0.0180 0.0247 0.0180 0.0188 142,179 +0.00(+13.94%)
Feb 22, 2024 0.0167 0.0167 0.0160 0.0165 3,159 +0.00(+3.13%)
Feb 21, 2024 0.0180 0.0180 0.0160 0.0160 108,372 +0.00(+11.89%)
Feb 20, 2024 0.0189 0.0189 0.0143 0.0143 13,000 +0.01(+257.50%)
Feb 16, 2024 0.0206 0.0206 0.0040 0.0040 37,894 +0.00(+207.69%)
Feb 13, 2024 0.0013 0 -0.01(-91.33%)
Feb 09, 2024 0.0150 0 +0.00(+0.00%)
Feb 01, 2024 0.0150 0 +0.00(+7.14%)
Jan 26, 2024 0.0140 0 +0.01(+115.38%)
Jan 25, 2024 0.0098 0.0140 0.0065 0.0065 178,767 +0.00(+18.18%)
Jan 24, 2024 0.0140 0.0140 0.0055 0.0055 2,317 +0.00(+0.00%)
Jan 23, 2024 0.0140 0.0140 0.0012 0.0055 19,474 +0.00(+358.33%)
Jan 19, 2024 0.0012 0 -0.00(-61.29%)
Jan 17, 2024 0.0031 0 -0.00(-22.50%)
Jan 16, 2024 0.0040 0.0040 0.0040 0.0040 105 -0.00(-42.86%)
Jan 11, 2024 0.0070 0 +0.01(+438.46%)
Jan 09, 2024 0.0013 0 +0.00(+0.00%)
Jan 05, 2024 0.0013 0 +0.00(+0.00%)
Jan 04, 2024 0.0013 0.0013 0.0013 0.0013 527 -0.00(-43.48%)
Jan 03, 2024 0.0035 0.0035 0.0013 0.0023 9,473 +0.00(+76.92%)
Dec 29, 2023 0.0013 0 -0.00(-59.38%)
Dec 28, 2023 0.0032 0.0032 0.0032 0.0032 412 +0.00(+146.15%)
Dec 27, 2023 0.0019 0.0055 0.0013 0.0013 69,853 +0.00(+0.00%)
Dec 26, 2023 0.0020 0.0050 0.0013 0.0013 18,832 -0.00(-35.00%)
Dec 20, 2023 0.0020 0 -0.00(-70.59%)
Dec 15, 2023 0.0068 0 +0.00(+36.00%)
Dec 14, 2023 0.0050 0.0050 0.0050 0.0050 2,652 +0.00(+0.00%)
Dec 13, 2023 0.0050 0.0050 0.0050 0.0050 2,263 +0.00(+0.00%)
Dec 08, 2023 0.0050 0 -0.00(-29.58%)
Dec 07, 2023 0.0071 0.0071 0.0060 0.0071 14,918 -0.00(-8.97%)
Dec 05, 2023 0.0078 0 +0.00(+11.43%)
Dec 04, 2023 0.0070 0.0092 0.0070 0.0070 34,882 -0.01(-56.79%)
Dec 01, 2023 0.0162 0.0162 0.0162 0.0162 412 +0.01(+134.78%)
Nov 30, 2023 0.0100 0.0100 0.0069 0.0069 39,416 -0.00(-31.00%)
Nov 29, 2023 0.0100 0.0100 0.0100 0.0100 2,105 +0.00(+11.11%)
Nov 27, 2023 0.0090 0 -0.00(-7.22%)
Nov 22, 2023 0.0097 0 -0.00(-11.82%)
Nov 20, 2023 0.0110 0 -0.00(-8.33%)
Nov 10, 2023 0.0120 0 +0.00(+29.03%)
Nov 08, 2023 0.0093 0 -0.00(-24.39%)
Nov 07, 2023 0.0123 0.0123 0.0123 0.0123 210 -0.01(-31.67%)
Nov 03, 2023 0.0180 0 +0.01(+47.54%)
Oct 31, 2023 0.0122 0 +0.00(+35.56%)
Oct 26, 2023 0.0090 0 +0.00(+0.00%)
Oct 17, 2023 0.0090 0 -0.01(-48.28%)
Oct 16, 2023 0.0119 0.0174 0.0119 0.0174 2,222 +0.01(+93.33%)
Oct 13, 2023 0.0100 0.0100 0.0090 0.0090 24,986 -0.00(-15.09%)
Oct 03, 2023 0.0106 10 -0.00(-11.67%)
Sep 22, 2023 0.0120 0 -0.00(-28.14%)
Sep 20, 2023 0.0167 0 +0.00(+39.17%)
Sep 19, 2023 0.0120 0.0120 0.0120 0.0120 1,736 +0.00(+0.00%)
Sep 18, 2023 0.0120 0.0120 0.0120 0.0120 684 -0.01(-29.41%)
Sep 15, 2023 0.0170 0.0170 0.0170 0.0170 124 +0.00(+1.19%)
Sep 14, 2023 0.0168 0.0168 0.0168 0.0168 105 +0.00(+40.00%)
Sep 12, 2023 0.0120 0 +0.00(+0.00%)
Sep 11, 2023 0.0250 0.0250 0.0120 0.0120 34,289 -0.01(-52.00%)
Sep 08, 2023 0.0155 0.0250 0.0120 0.0250 25,766 +0.01(+108.33%)
Sep 07, 2023 0.0205 0.0205 0.0120 0.0120 6,317 -0.01(-41.46%)
Sep 05, 2023 0.0205 0 +0.01(+70.83%)
Sep 01, 2023 0.0211 0.0260 0.0120 0.0120 50,547 -0.01(-52.00%)
Aug 31, 2023 0.0180 0.0268 0.0110 0.0250 407,933 +0.01(+92.31%)
Aug 30, 2023 0.0217 0.0217 0.0130 0.0130 5,614 +0.00(+8.33%)
Aug 29, 2023 0.0150 0.0217 0.0111 0.0120 56,305 -0.00(-20.00%)
Aug 28, 2023 0.0133 0.0184 0.0133 0.0150 29,847 +0.00(+27.12%)
Aug 25, 2023 0.0118 0.0118 0.0118 0.0118 1,054 +0.00(+47.50%)
Aug 23, 2023 0.0080 0 -0.00(-38.46%)
Aug 22, 2023 0.0140 0.0140 0.0130 0.0130 26,810 +0.00(+52.94%)
Aug 17, 2023 0.0085 2 +0.00(+6.25%)
Aug 11, 2023 0.0080 0 -0.00(-27.27%)
Aug 08, 2023 0.0110 0 -0.00(-26.67%)
Aug 03, 2023 0.0150 0 +0.00(+42.86%)
Jul 31, 2023 0.0105 0 +0.00(+31.25%)
Jul 27, 2023 0.0080 0 -0.01(-46.67%)
Jul 26, 2023 0.0150 0.0150 0.0150 0.0150 3,001 +0.00(+36.36%)
Jul 25, 2023 0.0110 0.0136 0.0110 0.0110 15,749 +0.00(+22.22%)
Jul 20, 2023 0.0090 0 +0.00(+28.57%)
Jul 11, 2023 0.0070 41 -0.00(-12.50%)
Jul 07, 2023 0.0080 0 -0.01(-42.86%)
Jul 05, 2023 0.0140 0 -0.00(-6.67%)
Jul 03, 2023 0.0150 0.0150 0.0150 0.0150 250 +0.01(+66.67%)
Jun 30, 2023 0.0090 0.0090 0.0090 0.0090 2,475 +0.00(+0.00%)
Jun 29, 2023 0.0090 0.0090 0.0090 0.0090 210 -0.00(-14.29%)
Jun 27, 2023 0.0105 0 -0.00(-30.00%)
Jun 22, 2023 0.0150 78 +0.01(+66.67%)
Jun 12, 2023 0.0090 0 -0.01(-43.75%)
May 08, 2023 0.0160 0.0160 0.0160 0.0160 1,120 -0.00(-17.53%)
May 05, 2023 0.0156 0.0194 0.0156 0.0194 845 +0.00(+0.00%)
May 03, 2023 0.0194 0 +0.01(+94.00%)
May 02, 2023 0.0200 0.0200 0.0100 0.0100 700 +0.00(+0.00%)
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.