ENSC Quote, Trading Chart, Ensysce Biosciences Inc.

home / stock / ensc / ensc quote

Stock Information
Company Name: Ensysce Biosciences Inc.
Stock Symbol: ENSC
Market: NASDAQ
Menu
ENSC ENSC Quote ENSC Short ENSC News ENSC Articles ENSC Message Board
Get ENSC Alerts

News, Short Squeeze, Breakout and More Instantly...
ENSC Quote
Last:$0.5065
Change Percent:4.27%
Open:$0.513
Previous Close:$0.5065
High:$0.5356
Low:$0.4749
Volume:73,452
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ENSC Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.513
Close:$0.5065
High:$0.5356
Low:$0.4749
Volume:73,452
Date:2024-06-27
Open:$0.53
Close:$0.5359
High:$0.5369
Low:$0.515
Volume:40,866
Date:2024-06-26
Open:$0.52
Close:$0.536999
High:$0.54
Low:$0.51
Volume:74,955
Date:2024-06-25
Open:$0.525
Close:$0.504
High:$0.545
Low:$0.495601
Volume:276,335
Date:2024-06-24
Open:$0.48
Close:$0.525
High:$0.52975
Low:$0.48
Volume:100,027
Date:2024-06-21
Open:$0.53
Close:$0.5001
High:$0.5399
Low:$0.487
Volume:645,107
Date:2024-06-20
Open:$0.55
Close:$0.545481
High:$0.56
Low:$0.53
Volume:305,162
Date:2024-06-19
Open:$0.5407
Close:$0.5522
High:$0.5699
Low:$0.5275
Volume:240,707
Date:2024-06-18
Open:$0.5407
Close:$0.5522
High:$0.5699
Low:$0.5275
Volume:240,707
Date:2024-06-17
Open:$0.5247
Close:$0.5271
High:$0.5349
Low:$0.5001
Volume:33,538
Date:2024-06-14
Open:$0.5407
Close:$0.52
High:$0.5407
Low:$0.51
Volume:18,018
Date:2024-06-13
Open:$0.5439
Close:$0.53
High:$0.55
Low:$0.5
Volume:40,615
Date:2024-06-12
Open:$0.528
Close:$0.5359
High:$0.55
Low:$0.52
Volume:53,224
Date:2024-06-11
Open:$0.5303
Close:$0.5499
High:$0.5568
Low:$0.48
Volume:90,063
Date:2024-06-10
Open:$0.547
Close:$0.569
High:$0.57
Low:$0.5228
Volume:134,866
Date:2024-06-07
Open:$0.55
Close:$0.5455
High:$0.5773
Low:$0.5225
Volume:93,270
Date:2024-06-06
Open:$0.54
Close:$0.5467
High:$0.559999
Low:$0.5325
Volume:351,407
Date:2024-06-05
Open:$0.56
Close:$0.559
High:$0.56
Low:$0.5236
Volume:172,366
Date:2024-06-04
Open:$0.59
Close:$0.571596
High:$0.5999
Low:$0.5501
Volume:62,614
Date:2024-06-03
Open:$0.575
Close:$0.592
High:$0.6
Low:$0.57
Volume:25,724