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

Ensysce Biosciences Inc (OP: ENSCW )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0250 0.0250 0.0250 0.0250 101 +0.00(+0.00%)
Nov 26, 2024 0.0300 0.0300 0.0214 0.0250 71,001 -0.00(-10.71%)
Nov 25, 2024 0.0280 0.0280 0.0280 0.0280 193 +0.00(+17.15%)
Nov 22, 2024 0.0300 0.0300 0.0177 0.0239 46,441 -0.01(-20.33%)
Nov 20, 2024 0.0300 0 +0.01(+50.00%)
Nov 19, 2024 0.0235 0.0300 0.0200 0.0200 74,100 -0.01(-25.93%)
Nov 13, 2024 0.0270 0 +0.00(+0.00%)
Nov 12, 2024 0.0293 0.0300 0.0270 0.0270 27,686 -0.00(-5.26%)
Nov 11, 2024 0.0350 0.0375 0.0285 0.0285 20,685 -0.01(-24.00%)
Nov 08, 2024 0.0200 0.0375 0.0200 0.0375 130,961 +0.02(+103.80%)
Nov 07, 2024 0.0212 0.0390 0.0130 0.0184 328,730 -0.00(-13.21%)
Nov 06, 2024 0.0212 0.0212 0.0212 0.0212 343 -0.01(-29.33%)
Nov 05, 2024 0.0300 0.0300 0.0168 0.0300 9,600 +0.01(+100.00%)
Nov 04, 2024 0.0199 0.0199 0.0142 0.0150 63,349 -0.00(-24.62%)
Nov 01, 2024 0.0212 0.0212 0.0160 0.0199 20,014 -0.01(-20.40%)
Oct 31, 2024 0.0250 0.0300 0.0250 0.0250 200,277 +0.00(+0.00%)
Oct 30, 2024 0.0139 0.0250 0.0082 0.0250 303,939 +0.02(+150.00%)
Oct 24, 2024 0.0100 0 +0.00(+42.86%)
Oct 23, 2024 0.0070 0.0070 0.0070 0.0070 3,360 -0.01(-53.33%)
Oct 22, 2024 0.0100 0.0276 0.0100 0.0150 242,095 +0.01(+92.31%)
Oct 17, 2024 0.0078 0 -0.00(-13.33%)
Oct 16, 2024 0.0090 0.0090 0.0090 0.0090 143,800 +0.01(+164.71%)
Oct 14, 2024 0.0034 0 +0.00(+3.03%)
Oct 11, 2024 0.0170 0.0170 0.0033 0.0033 54,083 +0.00(+0.00%)
Oct 10, 2024 0.0068 0.0120 0.0033 0.0033 211,399 -0.01(-72.50%)
Oct 09, 2024 0.0151 0.0151 0.0070 0.0120 146,917 -0.00(-20.53%)
Oct 08, 2024 0.0151 0.0151 0.0151 0.0151 5,000 -0.01(-46.07%)
Oct 03, 2024 0.0280 0 -0.00(-3.11%)
Oct 01, 2024 0.0289 2 +0.00(+3.21%)
Sep 30, 2024 0.0259 0.0280 0.0259 0.0280 200 +0.01(+85.43%)
Sep 25, 2024 0.0151 0 +0.00(+0.00%)
Sep 24, 2024 0.0151 0.0151 0.0151 0.0151 13,554 -0.01(-47.75%)
Sep 23, 2024 0.0289 0.0289 0.0289 0.0289 1,000 -0.00(-6.77%)
Sep 13, 2024 0.0310 0 +0.00(+0.00%)
Sep 04, 2024 0.0310 0 +0.00(+3.33%)
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.