Ensysce Biosciences Inc (ENSC) Historical Stock Data
0.43 ↑0.01 (3.61%)
As of July 26, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, ENSC is down -0.18% a day on average. There have been 13 days where Ensysce Biosciences Inc closed green and 17 days where ENSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 0.41 | 0.43 | ↑$0.02 (4.98%) | 0.40 | 0.43 | 93.68K |
| 2024-07-25 | 0.40 | 0.41 | ↑$0.01 (3.28%) | 0.39 | 0.42 | 62.15K |
| 2024-07-24 | 0.40 | 0.40 | ↓$0.00 (-0.38%) | 0.38 | 0.41 | 103.88K |
| 2024-07-23 | 0.41 | 0.40 | ↓$0.01 (-2.92%) | 0.38 | 0.42 | 142.75K |
| 2024-07-22 | 0.44 | 0.40 | ↓$0.04 (-8.05%) | 0.37 | 0.45 | 225.56K |
| 2024-07-19 | 0.47 | 0.44 | ↓$0.04 (-7.45%) | 0.43 | 0.47 | 170.29K |
| 2024-07-18 | 0.46 | 0.46 | ↑$0.00 (0.15%) | 0.46 | 0.48 | 48.36K |
| 2024-07-17 | 0.47 | 0.47 | ↓$0.00 (-0.55%) | 0.46 | 0.48 | 41.18K |
| 2024-07-16 | 0.45 | 0.47 | ↑$0.02 (4.52%) | 0.45 | 0.48 | 100.57K |
| 2024-07-15 | 0.46 | 0.46 | ↑$0.00 (0.24%) | 0.45 | 0.47 | 45.78K |
| 2024-07-12 | 0.46 | 0.46 | ↓$0.00 (-0.54%) | 0.45 | 0.48 | 105.68K |
| 2024-07-11 | 0.45 | 0.47 | ↑$0.02 (4.24%) | 0.45 | 0.48 | 96.87K |
| 2024-07-10 | 0.47 | 0.46 | ↓$0.01 (-1.91%) | 0.46 | 0.49 | 58.50K |
| 2024-07-09 | 0.47 | 0.49 | ↑$0.02 (4.13%) | 0.46 | 0.49 | 24.31K |
| 2024-07-08 | 0.47 | 0.46 | ↓$0.01 (-1.38%) | 0.46 | 0.47 | 19.80K |
| 2024-07-05 | 0.45 | 0.46 | ↑$0.01 (1.43%) | 0.45 | 0.47 | 25.96K |
| 2024-07-03 | 0.46 | 0.45 | ↓$0.01 (-2.45%) | 0.44 | 0.50 | 57.15K |
| 2024-07-02 | 0.48 | 0.48 | ↓$0.01 (-1.08%) | 0.44 | 0.52 | 75.36K |
| 2024-07-01 | 0.50 | 0.50 | ↓$0.00 (-0.04%) | 0.47 | 0.51 | 114.28K |
| 2024-06-28 | 0.51 | 0.51 | ↓$0.01 (-1.27%) | 0.47 | 0.54 | 73.45K |
| 2024-06-27 | 0.53 | 0.54 | ↑$0.01 (1.11%) | 0.52 | 0.54 | 40.85K |
| 2024-06-26 | 0.52 | 0.54 | ↑$0.02 (3.27%) | 0.51 | 0.54 | 74.96K |
| 2024-06-25 | 0.53 | 0.50 | ↓$0.02 (-4.00%) | 0.50 | 0.55 | 276.34K |
| 2024-06-24 | 0.48 | 0.53 | ↑$0.05 (9.38%) | 0.48 | 0.53 | 100.03K |
| 2024-06-21 | 0.53 | 0.50 | ↓$0.03 (-5.64%) | 0.49 | 0.54 | 643.61K |
| 2024-06-20 | 0.55 | 0.55 | ↓$0.00 (-0.82%) | 0.53 | 0.56 | 300.90K |
| 2024-06-18 | 0.54 | 0.55 | ↑$0.01 (2.13%) | 0.53 | 0.57 | 240.69K |
| 2024-06-17 | 0.52 | 0.53 | ↑$0.00 (0.46%) | 0.50 | 0.53 | 33.54K |
| 2024-06-14 | 0.54 | 0.52 | ↓$0.02 (-3.83%) | 0.51 | 0.54 | 18.02K |
| 2024-06-13 | 0.54 | 0.53 | ↓$0.01 (-2.56%) | 0.50 | 0.55 | 40.60K |
Create an account or log in to view more rows.
$ENSC Nope
$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!