ENSC Quote Trading Chart Ensysce Biosciences Inc.

$0.7151 Last:

6.72% Change Percent:

$0.7297 Open:

$0.7151 Previous Close:

$0.76 High:

$0.703 Low:

1,464,963 Volume:

02/03/2023 03:40:39 pm Last Trade Date Time:

Quotes are delayed by 15 to 20 minutes.

Stock Date	Open Price	Close Price	High	Low	Volume
2023-02-03	0.7297	0.7151	0.76	0.703	1,464,963
2023-02-02	0.784	0.7823	0.82	0.751	2,378,795
2023-02-01	0.695	0.714	0.76	0.68	1,996,741
2023-01-31	0.72	0.7	0.7299	0.6622	1,119,297
2023-01-30	0.7	0.71	0.757	0.6901	1,298,758
2023-01-27	0.7499	0.7001	0.76	0.6911	2,754,333
2023-01-26	0.7875	0.7694	0.86	0.7375	4,619,905
2023-01-25	0.8269	0.803	1.53	0.75	72,322,856
2023-01-24	0.7131	0.6773	0.7131	0.6593	477,229
2023-01-23	0.68	0.709	0.73	0.68	394,507
2023-01-20	0.665	0.6775	0.69	0.63	655,183
2023-01-19	0.6712	0.665	0.6967	0.651	535,463
2023-01-18	0.729	0.67	0.7399	0.66	601,751
2023-01-17	0.7699	0.72	0.772	0.6961	933,242
2023-01-16	0.93	0.7705	0.93	0.7411	2,012,834
2023-01-13	0.93	0.7705	0.93	0.7411	2,012,834
2023-01-12	0.765	0.94	1.02	0.76	3,669,584
2023-01-11	0.75	0.76	0.775	0.7401	418,528
2023-01-10	0.77	0.74	0.77	0.72	225,611
2023-01-09	0.73	0.755	0.7574	0.71	333,229

Stock Information

Ensysce Biosciences Inc. Company Name:

ENSC Stock Symbol:

NASDAQ Market:

Get ENSC Alerts

News, Short Squeeze, Breakout and More Instantly...