Canada markets open in 7 hours 43 minutes

Ensysce Biosciences, Inc. (ENSC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.5415-0.0208 (-3.70%)
At close: 04:00PM EDT
0.5500 +0.01 (+1.57%)
After hours: 06:50PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.56000.57800.54200.54200.542059,400
May 08, 20240.57000.59500.55000.56100.561097,800
May 07, 20240.59000.59500.55600.57300.573082,900
May 06, 20240.59000.60000.55000.56600.566068,100
May 03, 20240.60000.60500.54000.56100.5610155,200
May 02, 20240.60900.60900.53500.56900.569099,500
May 01, 20240.59200.61000.56000.60800.608060,200
Apr 30, 20240.60000.63000.57500.59200.592040,100
Apr 29, 20240.60000.61500.57000.59300.593070,800
Apr 26, 20240.59000.62500.55000.58400.5840176,600
Apr 25, 20240.56000.57500.54300.54700.547059,600
Apr 24, 20240.56000.57000.54500.55900.559043,000
Apr 23, 20240.55000.56800.54100.55800.558043,900
Apr 22, 20240.59000.59000.54100.54100.541053,600
Apr 19, 20240.60800.60800.53000.57100.5710187,200
Apr 18, 20240.66300.66300.58000.58000.580091,200
Apr 17, 20240.68000.68900.60000.63000.6300115,100
Apr 16, 20240.66700.67000.63100.64600.646067,200
Apr 15, 20240.74000.74000.62700.68000.6800249,800
Apr 12, 20240.75000.75900.74000.74500.745039,800
Apr 11, 20240.77000.77000.74100.75400.7540116,300
Apr 10, 20240.78500.79600.76000.78200.782083,000
Apr 09, 20240.79800.79800.75200.78000.780068,400
Apr 08, 20240.81000.81900.75200.78000.7800106,300
Apr 05, 20240.81300.83600.80300.80500.805077,600
Apr 04, 20240.81000.86700.80300.84300.8430223,200
Apr 03, 20240.78600.81500.78000.80300.803065,800
Apr 02, 20240.80900.82300.78000.81000.810098,100
Apr 01, 20240.78000.80000.76000.78000.780056,800
Mar 28, 20240.80900.81300.75100.79000.7900125,700
Mar 27, 20240.81000.82000.80000.80000.8000104,100
Mar 26, 20240.79000.82400.78600.81900.8190101,300
Mar 25, 20240.81900.82400.78000.79900.7990121,500
Mar 22, 20240.80000.82000.78000.79900.799064,200
Mar 21, 20240.83000.83000.78100.78100.7810105,200
Mar 20, 20240.83000.83000.80000.80500.805086,800
Mar 19, 20240.82900.84400.81000.83000.830084,100
Mar 18, 20240.85000.85000.81000.81000.8100171,500
Mar 15, 20240.75000.81000.74000.79400.7940234,000
Mar 14, 20240.73000.76700.72100.75000.750063,300
Mar 13, 20240.74000.78000.73000.75000.750076,800
Mar 12, 20240.76700.76700.73000.73300.7330198,700
Mar 11, 20240.77000.78500.73100.76700.7670195,900
Mar 08, 20240.78000.81000.76000.78500.7850159,400
Mar 07, 20240.77300.81000.75200.78600.7860117,000
Mar 06, 20240.79000.82500.78100.79500.7950153,500
Mar 05, 20240.79200.83300.78000.80400.8040371,600
Mar 04, 20240.93600.93600.72500.74600.7460928,200
Mar 01, 20240.93000.95000.91100.92200.9220197,500
Feb 29, 20240.91600.94500.90100.93200.9320255,900
Feb 28, 20240.89000.94000.85900.91600.9160225,100
Feb 27, 20240.90000.90000.87100.88000.8800196,800
Feb 26, 20240.90000.91000.87100.88100.8810112,000
Feb 23, 20240.88100.91900.84400.89000.8900147,300
Feb 22, 20240.90000.93500.87000.89500.8950267,500
Feb 21, 20240.96000.98400.88900.93000.93001,040,800
Feb 20, 20240.92000.99000.91000.95000.9500303,300
Feb 16, 20240.91000.92900.88100.92900.9290167,000
Feb 15, 20240.90000.95000.88000.89000.8900295,100
Feb 14, 20240.86000.93000.86000.90000.9000474,300
Feb 13, 20241.10001.13000.85000.86000.86001,272,900
Feb 12, 20241.07001.15001.07001.14001.1400184,400
Feb 09, 20241.14001.17501.05001.06001.0600347,300
Feb 08, 20241.20001.23001.12501.18001.1800359,500
Feb 07, 20241.39001.40001.21201.26001.2600617,100
Feb 06, 20241.47001.49801.40001.41001.4100380,800
Feb 05, 20241.50001.56001.45001.50001.5000397,700
Feb 02, 20241.42001.56001.42001.54001.5400716,700
Feb 01, 20241.56001.57001.38001.48001.48001,147,400
Jan 31, 20241.86501.95001.48001.62001.620018,157,900
Jan 30, 20241.63001.65901.42001.44001.4400742,800
Jan 29, 20241.57001.83001.56001.63001.63001,457,900
Jan 26, 20241.59001.69001.51001.57001.57001,433,900
Jan 25, 20241.48001.65001.39601.50001.50002,785,600
Jan 24, 20241.57002.06001.30501.33001.330012,575,700
Jan 23, 20241.49001.91001.37001.39001.390041,434,300
Jan 22, 20241.12001.27001.10001.14001.140039,900
Jan 19, 20241.17001.17001.13001.14001.140031,700
Jan 18, 20241.14001.20001.14001.19001.190063,300
Jan 17, 20241.17001.29601.11001.15001.1500120,500
Jan 16, 20241.37001.39001.04001.13001.1300221,500
Jan 12, 20241.32001.42001.30801.37001.3700148,900
Jan 11, 20241.27001.44001.27001.41001.4100262,900
Jan 10, 20241.36001.36001.25701.30501.3050177,400
Jan 09, 20241.13001.41001.13001.33001.33001,002,700
Jan 08, 20241.17001.17001.06101.12001.120014,500
Jan 05, 20241.15001.15001.04001.09401.094022,300
Jan 04, 20241.14001.17001.06001.15001.150026,900
Jan 03, 20241.12001.14001.06801.11001.110037,500
Jan 02, 20241.02101.16001.02101.11001.110068,600
Dec 29, 20231.04001.06001.02001.06001.060065,300
Dec 28, 20231.04001.05001.01001.03001.030025,000
Dec 27, 20231.07001.07801.01001.04001.040054,200
Dec 26, 20231.03001.08001.02001.06001.060033,000
Dec 22, 20231.04001.10001.03001.04001.040056,800
Dec 21, 20231.11001.11001.03001.06001.060055,300
Dec 20, 20231.08001.14001.02001.11001.110067,400
Dec 19, 20231.20001.20001.10001.11001.110081,800
Dec 18, 20231.14001.24001.04901.20001.2000123,200
Dec 15, 20231.02001.13000.85901.11001.1100266,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...