Ensysce Biosciences Inc (ENSC) Historical Stock Data
0.56 ↓0.01 (-1.41%)
As of May 3, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, ENSC is down -2.22% a day on average. There have been 7 days where Ensysce Biosciences Inc closed green and 23 days where ENSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.60 | 0.56 | ↓$0.04 (-6.50%) | 0.54 | 0.61 | 153.69K |
| 2024-05-02 | 0.61 | 0.57 | ↓$0.04 (-6.54%) | 0.54 | 0.61 | 99.48K |
| 2024-05-01 | 0.59 | 0.61 | ↑$0.02 (2.77%) | 0.56 | 0.61 | 60.23K |
| 2024-04-30 | 0.60 | 0.59 | ↓$0.01 (-1.40%) | 0.58 | 0.63 | 40.12K |
| 2024-04-29 | 0.60 | 0.59 | ↓$0.01 (-1.17%) | 0.57 | 0.62 | 70.77K |
| 2024-04-26 | 0.59 | 0.58 | ↓$0.01 (-0.98%) | 0.55 | 0.63 | 176.56K |
| 2024-04-25 | 0.56 | 0.55 | ↓$0.01 (-2.31%) | 0.54 | 0.58 | 59.75K |
| 2024-04-24 | 0.56 | 0.56 | ↓$0.00 (-0.18%) | 0.55 | 0.57 | 43K |
| 2024-04-23 | 0.55 | 0.56 | ↑$0.01 (1.51%) | 0.54 | 0.57 | 43.90K |
| 2024-04-22 | 0.59 | 0.54 | ↓$0.05 (-8.31%) | 0.54 | 0.59 | 53.56K |
| 2024-04-19 | 0.61 | 0.57 | ↓$0.04 (-6.01%) | 0.53 | 0.61 | 187.23K |
| 2024-04-18 | 0.66 | 0.58 | ↓$0.08 (-12.44%) | 0.58 | 0.66 | 91.25K |
| 2024-04-17 | 0.68 | 0.63 | ↓$0.05 (-7.38%) | 0.60 | 0.69 | 115.03K |
| 2024-04-16 | 0.67 | 0.65 | ↓$0.02 (-3.14%) | 0.63 | 0.67 | 65.39K |
| 2024-04-15 | 0.74 | 0.68 | ↓$0.06 (-8.18%) | 0.63 | 0.74 | 249.81K |
| 2024-04-12 | 0.75 | 0.75 | ↓$0.01 (-0.67%) | 0.74 | 0.76 | 40.46K |
| 2024-04-11 | 0.77 | 0.75 | ↓$0.02 (-2.10%) | 0.74 | 0.77 | 116.36K |
| 2024-04-10 | 0.79 | 0.78 | ↓$0.00 (-0.34%) | 0.76 | 0.80 | 82.91K |
| 2024-04-09 | 0.80 | 0.78 | ↓$0.02 (-2.29%) | 0.75 | 0.80 | 68.40K |
| 2024-04-08 | 0.81 | 0.78 | ↓$0.03 (-3.70%) | 0.75 | 0.82 | 106.27K |
| 2024-04-05 | 0.81 | 0.81 | ↓$0.01 (-1.02%) | 0.80 | 0.84 | 79.81K |
| 2024-04-04 | 0.81 | 0.84 | ↑$0.03 (4.07%) | 0.80 | 0.87 | 223.19K |
| 2024-04-03 | 0.79 | 0.80 | ↑$0.02 (2.15%) | 0.78 | 0.82 | 65.80K |
| 2024-04-02 | 0.81 | 0.81 | ↑$0.00 (0.12%) | 0.78 | 0.82 | 98.08K |
| 2024-04-01 | 0.78 | 0.78 | ↑$0.00 (0.00%) | 0.76 | 0.80 | 56.76K |
| 2024-03-28 | 0.81 | 0.79 | ↓$0.02 (-2.36%) | 0.75 | 0.81 | 125.78K |
| 2024-03-27 | 0.81 | 0.80 | ↓$0.01 (-1.23%) | 0.80 | 0.82 | 104.14K |
| 2024-03-26 | 0.79 | 0.82 | ↑$0.03 (3.67%) | 0.79 | 0.82 | 101.30K |
| 2024-03-25 | 0.82 | 0.80 | ↓$0.02 (-2.54%) | 0.78 | 0.82 | 121.50K |
| 2024-03-22 | 0.80 | 0.80 | ↓$0.00 (-0.13%) | 0.78 | 0.82 | 65.72K |
Create an account or log in to view more rows.
$ENSC I gave in! Bought more 100 shares
$ENSC Growth/Value
$ENSC i like the stock
$ENSC due for a spike!
$ENSC I think I like this stock more everyday
$ENSC Awaiting buy signal..
$ENSC has just been halted from trading due to volatility.
$ENSC Pamp it higher...
$ENSC I do it for the thrills!
$ENSC has just been halted from trading due to volatility.