Singapore markets open in 8 hours 53 minutes

Ensysce Biosciences, Inc. (ENSC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3995-0.0355 (-8.16%)
As of 12:06PM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20240.44000.44990.38550.39950.3995135,591
19 Jul 20240.47000.47000.43100.43500.4350170,300
18 Jul 20240.46100.47800.46100.46200.462048,400
17 Jul 20240.47100.47900.46100.46800.468044,200
16 Jul 20240.45100.47900.45100.47100.4710100,600
15 Jul 20240.46000.47000.45000.46200.462045,800
12 Jul 20240.46300.47900.44500.46100.4610105,800
11 Jul 20240.45000.48000.45000.46900.469096,900
10 Jul 20240.47000.49000.46000.46100.461058,400
09 Jul 20240.47000.49000.45900.48900.489024,300
08 Jul 20240.47000.47000.46000.46300.463019,800
05 Jul 20240.45400.47000.45200.46000.460026,000
03 Jul 20240.46100.49900.43900.45000.450057,100
02 Jul 20240.48100.52000.44200.47500.475075,400
01 Jul 20240.50000.51000.47000.50000.5000114,300
28 Jun 20240.51300.53600.47500.50600.506073,500
27 Jun 20240.53000.53700.51500.53600.536040,900
26 Jun 20240.52000.54000.51000.53700.537075,000
25 Jun 20240.52500.54500.49600.50400.5040276,200
24 Jun 20240.48000.53000.48000.52500.5250100,000
21 Jun 20240.53000.54000.48700.50000.5000645,100
20 Jun 20240.55000.56000.53000.54500.5450305,200
18 Jun 20240.54100.57000.52800.55200.5520240,700
17 Jun 20240.52500.53500.50000.52700.527033,500
14 Jun 20240.54100.54100.51000.52000.520018,000
13 Jun 20240.54400.55000.50000.53000.530040,500
12 Jun 20240.52800.55000.52000.53600.536053,000
11 Jun 20240.53000.55700.48000.55000.550090,000
10 Jun 20240.54700.57000.52300.56900.5690134,700
07 Jun 20240.55000.57700.52300.54600.546093,300
06 Jun 20240.54000.56000.53300.54700.5470351,400
05 Jun 20240.56000.56000.52400.55900.5590172,300
04 Jun 20240.59000.60000.55000.57200.572062,400
03 Jun 20240.57500.60000.57000.59200.592025,600
31 May 20240.56200.60000.56000.57500.575032,500
30 May 20240.60500.60500.55900.58500.5850218,600
29 May 20240.59000.61000.55000.60000.6000107,000
28 May 20240.58000.59600.56200.57500.575061,400
24 May 20240.60000.61000.53000.57000.5700110,500
23 May 20240.61700.64700.56000.58900.5890232,200
22 May 20240.69000.69000.63000.63700.6370107,400
21 May 20240.72000.74800.66600.68000.6800159,300
20 May 20240.63000.75000.62000.73900.7390803,800
17 May 20240.63000.65000.61600.62400.6240132,100
16 May 20240.60500.65000.58000.63000.6300241,900
15 May 20240.54000.61900.54000.61200.6120548,600
14 May 20240.59000.60000.53000.55500.5550352,100
13 May 20240.55000.59000.55000.58500.5850343,400
10 May 20240.56000.56000.51200.52400.524083,800
09 May 20240.56000.57800.54200.54200.542061,300
08 May 20240.57000.59500.55000.56100.561097,800
07 May 20240.59000.59500.55600.57300.573082,900
06 May 20240.59000.60000.55000.56600.566068,100
03 May 20240.60000.60500.54000.56100.5610155,200
02 May 20240.60900.60900.53500.56900.569099,500
01 May 20240.59200.61000.56000.60800.608060,200
30 Apr 20240.60000.63000.57500.59200.592040,100
29 Apr 20240.60000.61500.57000.59300.593070,800
26 Apr 20240.59000.62500.55000.58400.5840176,600
25 Apr 20240.56000.57500.54300.54700.547059,600
24 Apr 20240.56000.57000.54500.55900.559043,000
23 Apr 20240.55000.56800.54100.55800.558043,900
22 Apr 20240.59000.59000.54100.54100.541053,600
19 Apr 20240.60800.60800.53000.57100.5710187,200
18 Apr 20240.66300.66300.58000.58000.580091,200
17 Apr 20240.68000.68900.60000.63000.6300115,100
16 Apr 20240.66700.67000.63100.64600.646067,200
15 Apr 20240.74000.74000.62700.68000.6800249,800
12 Apr 20240.75000.75900.74000.74500.745039,800
11 Apr 20240.77000.77000.74100.75400.7540116,300
10 Apr 20240.78500.79600.76000.78200.782083,000
09 Apr 20240.79800.79800.75200.78000.780068,400
08 Apr 20240.81000.81900.75200.78000.7800106,300
05 Apr 20240.81300.83600.80300.80500.805077,600
04 Apr 20240.81000.86700.80300.84300.8430223,200
03 Apr 20240.78600.81500.78000.80300.803065,800
02 Apr 20240.80900.82300.78000.81000.810098,100
01 Apr 20240.78000.80000.76000.78000.780056,800
28 Mar 20240.80900.81300.75100.79000.7900125,700
27 Mar 20240.81000.82000.80000.80000.8000104,100
26 Mar 20240.79000.82400.78600.81900.8190101,300
25 Mar 20240.81900.82400.78000.79900.7990121,500
22 Mar 20240.80000.82000.78000.79900.799064,200
21 Mar 20240.83000.83000.78100.78100.7810105,200
20 Mar 20240.83000.83000.80000.80500.805086,800
19 Mar 20240.82900.84400.81000.83000.830084,100
18 Mar 20240.85000.85000.81000.81000.8100171,500
15 Mar 20240.75000.81000.74000.79400.7940234,000
14 Mar 20240.73000.76700.72100.75000.750063,300
13 Mar 20240.74000.78000.73000.75000.750076,800
12 Mar 20240.76700.76700.73000.73300.7330198,700
11 Mar 20240.77000.78500.73100.76700.7670195,900
08 Mar 20240.78000.81000.76000.78500.7850159,400
07 Mar 20240.77300.81000.75200.78600.7860117,000
06 Mar 20240.79000.82500.78100.79500.7950153,500
05 Mar 20240.79200.83300.78000.80400.8040371,600
04 Mar 20240.93600.93600.72500.74600.7460928,200
01 Mar 20240.93000.95000.91100.92200.9220197,500
29 Feb 20240.91600.94500.90100.93200.9320255,900
28 Feb 20240.89000.94000.85900.91600.9160225,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...