Ensysce Biosciences Inc (ENSC) Historical Stock Data

0.53 ↓0.02 (-3.84%)
As of June 20, 2024, 10:05am EST.

Historical Data

In the past 30 trading days, ENSC is up 0.09% a day on average. There have been 13 days where Ensysce Biosciences Inc closed green and 17 days where ENSC closed red.

DateOpenCloseChangeLowHighVolume
2024-06-180.540.55↑$0.01 (2.13%)0.530.57240.69K
2024-06-170.520.53↑$0.00 (0.46%)0.500.5333.54K
2024-06-140.540.52↓$0.02 (-3.83%)0.510.5418.02K
2024-06-130.540.53↓$0.01 (-2.56%)0.500.5540.60K
2024-06-120.530.54↑$0.01 (1.50%)0.520.5553.22K
2024-06-110.530.55↑$0.02 (3.70%)0.480.5690.03K
2024-06-100.550.57↑$0.02 (4.02%)0.520.57134.87K
2024-06-070.550.55↓$0.00 (-0.82%)0.520.5893.27K
2024-06-060.540.55↑$0.01 (1.24%)0.530.56351.41K
2024-06-050.560.56↓$0.00 (-0.18%)0.520.56172.37K
2024-06-040.590.57↓$0.02 (-3.12%)0.550.6062.61K
2024-06-030.580.59↑$0.02 (2.96%)0.570.6025.70K
2024-05-310.560.58↑$0.01 (2.31%)0.560.6032.71K
2024-05-300.610.59↓$0.02 (-3.31%)0.560.61218.57K
2024-05-290.590.60↑$0.01 (1.69%)0.550.61107.05K
2024-05-280.580.58↓$0.01 (-0.86%)0.560.6058.37K
2024-05-240.600.57↓$0.03 (-5.00%)0.530.61111.37K
2024-05-230.620.59↓$0.03 (-4.57%)0.560.65232.21K
2024-05-220.690.64↓$0.05 (-7.66%)0.630.69107.45K
2024-05-210.720.68↓$0.04 (-5.56%)0.670.75159.22K
2024-05-200.630.74↑$0.11 (17.30%)0.620.75790.82K
2024-05-170.630.62↓$0.01 (-0.95%)0.620.65132.06K
2024-05-160.610.63↑$0.03 (4.13%)0.580.65240.41K
2024-05-150.540.61↑$0.07 (13.35%)0.540.62548.61K
2024-05-140.590.56↓$0.03 (-5.85%)0.530.60352.10K
2024-05-130.550.59↑$0.03 (6.36%)0.550.59343.38K
2024-05-100.560.52↓$0.04 (-6.43%)0.510.5683.83K
2024-05-090.560.54↓$0.02 (-3.36%)0.540.5861.28K
2024-05-080.570.56↓$0.01 (-1.56%)0.550.6097.83K
2024-05-070.590.57↓$0.02 (-2.92%)0.560.6082.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$ENSC Awaiting buy signal..

0 Like Report