Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensysce Biosciences Inc (OP: ENSCW )

0.0229 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.0125 0.0125 0.0100 0.0100 11,250 -0.00(-20.00%)
May 30, 2023 0.0125 0.0125 0.0100 0.0125 15,000 +0.00(+25.00%)
May 25, 2023 0.0100 0 +0.00(+0.00%)
May 24, 2023 0.0125 0.0125 0.0100 0.0100 10,000 -0.00(-25.93%)
May 23, 2023 0.0125 0.0135 0.0100 0.0135 16,900 +0.00(+0.00%)
May 22, 2023 0.0125 0.0135 0.0100 0.0135 12,980 -0.00(-10.00%)
May 19, 2023 0.0130 0.0150 0.0110 0.0150 51,230 +0.00(+36.36%)
May 18, 2023 0.0150 0.0150 0.0110 0.0110 31,790 +0.00(+0.00%)
May 17, 2023 0.0120 0.0120 0.0110 0.0110 11,252 +0.00(+0.00%)
May 16, 2023 0.0130 0.0130 0.0110 0.0110 12,500 -0.00(-26.67%)
May 15, 2023 0.0150 0.0150 0.0100 0.0150 15,500 -0.00(-15.25%)
May 12, 2023 0.0131 0.0177 0.0131 0.0177 19,100 +0.00(+9.94%)
May 10, 2023 0.0161 0 +0.00(+33.06%)
May 09, 2023 0.0180 0.0260 0.0121 0.0121 527,301 -0.00(-24.38%)
May 08, 2023 0.0160 0.0160 0.0160 0.0160 1,120 -0.00(-17.53%)
May 05, 2023 0.0156 0.0194 0.0156 0.0194 845 +0.00(+0.00%)
May 03, 2023 0.0194 0 +0.01(+94.00%)
May 02, 2023 0.0200 0.0200 0.0100 0.0100 700 +0.00(+0.00%)
May 01, 2023 0.0100 0.0100 0.0100 0.0100 275 -0.01(-47.37%)
Apr 26, 2023 0.0190 0 +0.01(+54.47%)
Apr 25, 2023 0.0123 0.0123 0.0123 0.0123 200 +0.00(+35.16%)
Apr 24, 2023 0.0146 0.0194 0.0091 0.0091 518 +0.00(+15.19%)
Apr 20, 2023 0.0079 0 -0.01(-47.33%)
Apr 19, 2023 0.0195 0.0195 0.0150 0.0150 6,010 -0.01(-25.00%)
Apr 14, 2023 0.0200 0 +0.01(+43.88%)
Apr 12, 2023 0.0139 0 +0.01(+85.33%)
Apr 11, 2023 0.0075 0.0075 0.0075 0.0075 325 -0.01(-62.50%)
Apr 05, 2023 0.0200 0 +0.00(+2.56%)
Apr 03, 2023 0.0195 50 -0.00(-11.36%)
Mar 31, 2023 0.0110 0.0250 0.0110 0.0220 12,500 +0.01(+100.00%)
Mar 29, 2023 0.0110 0 -0.01(-45.00%)
Mar 28, 2023 0.0055 0.0200 0.0055 0.0200 400 +0.00(+0.00%)
Mar 27, 2023 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-23.37%)
Mar 23, 2023 0.0261 0 +0.02(+493.18%)
Mar 22, 2023 0.0200 0.0200 0.0044 0.0044 19,660 -0.02(-78.00%)
Mar 21, 2023 0.0190 0.0200 0.0190 0.0200 49,780 +0.00(+2.04%)
Mar 20, 2023 0.0196 0.0196 0.0196 0.0196 1,800 +0.00(+0.51%)
Mar 17, 2023 0.0580 0.0580 0.0195 0.0195 22,190 +0.00(+0.00%)
Mar 16, 2023 0.0194 0.0300 0.0194 0.0195 19,802 -0.01(-37.70%)
Mar 14, 2023 0.0313 0 +0.01(+64.74%)
Mar 10, 2023 0.0190 0 -0.00(-9.52%)
Mar 09, 2023 0.0210 0.0210 0.0210 0.0210 3,356 -0.01(-29.53%)
Mar 08, 2023 0.0299 0.0299 0.0298 0.0298 6,856 +0.00(+0.68%)
Mar 07, 2023 0.0210 0.0296 0.0210 0.0296 7,225 +0.01(+22.82%)
Mar 06, 2023 0.0299 0.0299 0.0241 0.0241 12,933 +0.00(+14.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.