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

Ensysce Biosciences Inc (OP: ENSCW )

0.0190 -0.0064 (-25.20%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.0190 0.0190 0.0190 0.0190 5,797 -0.01(-25.20%)
Aug 29, 2024 0.0254 0.0254 0.0254 0.0254 3,389 -0.00(-9.29%)
Aug 28, 2024 0.0310 0.0310 0.0265 0.0280 66,979 +0.01(+60.00%)
Aug 27, 2024 0.0215 0.0280 0.0175 0.0175 35,779 -0.01(-41.67%)
Aug 23, 2024 0.0300 0 +0.00(+18.11%)
Aug 22, 2024 0.0254 0.0254 0.0254 0.0254 100 +0.01(+111.67%)
Aug 21, 2024 0.0120 0.0120 0.0120 0.0120 5,000 -0.00(-2.44%)
Aug 20, 2024 0.0210 0.0210 0.0123 0.0123 305 -0.02(-62.73%)
Aug 05, 2024 0.0330 0 +0.01(+59.42%)
Aug 02, 2024 0.0207 0.0207 0.0207 0.0207 32,000 -0.01(-38.94%)
Jul 25, 2024 0.0339 0 +0.01(+18.53%)
Jul 23, 2024 0.0286 0 -0.01(-15.63%)
Jul 22, 2024 0.0339 0.0339 0.0339 0.0339 100 +0.00(+0.00%)
Jul 15, 2024 0.0339 0 +0.01(+63.77%)
Jul 12, 2024 0.0240 0.0240 0.0165 0.0207 38,774 -0.01(-39.83%)
Jul 11, 2024 0.0344 0.0344 0.0344 0.0344 2,600 -0.00(-0.29%)
Jul 10, 2024 0.0345 0.0345 0.0345 0.0345 6,897 +0.01(+24.10%)
Jul 09, 2024 0.0347 0.0347 0.0278 0.0278 1,100 -0.01(-19.88%)
Jul 08, 2024 0.0150 0.0347 0.0150 0.0347 602 +0.00(+0.00%)
Jul 05, 2024 0.0347 0.0347 0.0347 0.0347 100 +0.01(+38.80%)
Jul 03, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 02, 2024 0.0349 0.0349 0.0250 0.0250 4,000 -0.00(-0.40%)
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.