ENSC Quote, Trading Chart, Ensysce Biosciences Inc.

home / stock / ensc / ensc quote

Stock Information
Company Name: Ensysce Biosciences Inc.
Stock Symbol: ENSC
Market: NASDAQ
Website: ensysce.com
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:$0.6343
Change Percent:73.31%
Open:$0.6398
Previous Close:$0.366
High:$0.77
Low:$0.5652
Volume:252,553,138
Last Trade Date Time:02/27/2026 12:45:59 pm
Quotes are delayed by 15 to 20 minutes.
ENSC Chart
Last Twenty Trading Days
Date:2026-02-27
Open:$0.6398
Close:$0.366
High:$0.77
Low:$0.5652
Volume:252,553,138
Date:2026-02-26
Open:$0.407
Close:$0.39
High:$0.407
Low:$0.36
Volume:372,469
Date:2026-02-25
Open:$0.4012
Close:$0.3566
High:$0.41
Low:$0.3751
Volume:1,259,949
Date:2026-02-24
Open:$0.3694
Close:$0.3634
High:$0.3694
Low:$0.35
Volume:155,405
Date:2026-02-23
Open:$0.369
Close:$0.39
High:$0.3732
Low:$0.353
Volume:317,817
Date:2026-02-20
Open:$0.3795
Close:$0.3652
High:$0.3961
Low:$0.365
Volume:434,666
Date:2026-02-19
Open:$0.3825
Close:$0.3782
High:$0.3825
Low:$0.3511
Volume:398,811
Date:2026-02-18
Open:$0.4
Close:$0.4639
High:$0.4
Low:$0.3144
Volume:1,644,703
Date:2026-02-17
Open:$0.4427
Close:$0.4427
High:$0.6986
Low:$0.44
Volume:24,894,265
Date:2026-02-13
Open:$0.4
Close:$0.3984
High:$0.4412
Low:$0.3894
Volume:253,795
Date:2026-02-12
Open:$0.3882
Close:$0.4055
High:$0.4041
Low:$0.3688
Volume:300,493
Date:2026-02-11
Open:$0.4391
Close:$0.4505
High:$0.4494
Low:$0.38
Volume:703,854
Date:2026-02-10
Open:$0.4619
Close:$0.49
High:$0.478
Low:$0.4302
Volume:1,141,749
Date:2026-02-09
Open:$0.4614
Close:$0.44
High:$0.4979
Low:$0.42
Volume:159,545
Date:2026-02-06
Open:$0.48
Close:$0.4501
High:$0.48
Low:$0.378
Volume:198,724
Date:2026-02-05
Open:$0.5778
Close:$0.5555
High:$0.5778
Low:$0.42
Volume:221,746
Date:2026-02-04
Open:$0.63
Close:$0.6142
High:$0.63
Low:$0.5425
Volume:124,910
Date:2026-02-03
Open:$0.7
Close:$0.6902
High:$0.7
Low:$0.61
Volume:144,003
Date:2026-02-02
Open:$0.69
Close:$0.7099
High:$0.72
Low:$0.6853
Volume:80,890
Date:2026-01-30
Open:$0.73
Close:$2.33
High:$0.7317
Low:$0.69
Volume:60,535