Ensysce Biosciences, Inc. ENSC
NASDAQ · United States · Health Technology
$0.3950-0.00 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.40 | -1.25% | $0.41 | $0.43 | $0.39 | 173.20K |
| 2026-10-01 | $0.40 | -3.85% | $0.42 | $0.42 | $0.40 | 198.90K |
| 2026-09-30 | $0.42 | -0.24% | $0.41 | $0.43 | $0.41 | 349.20K |
| 2026-09-29 | $0.42 | +3.99% | $0.40 | $0.43 | $0.40 | 167.70K |
| 2026-09-28 | $0.40 | -2.67% | $0.41 | $0.42 | $0.40 | 210.30K |
| 2026-09-25 | $0.41 | +3.00% | $0.41 | $0.42 | $0.40 | 141.80K |
| 2026-09-24 | $0.40 | -3.61% | $0.43 | $0.43 | $0.40 | 319.60K |
| 2026-09-23 | $0.41 | -3.26% | $0.43 | $0.44 | $0.41 | 363.00K |
| 2026-09-22 | $0.43 | +1.90% | $0.43 | $0.44 | $0.42 | 200.90K |
| 2026-09-21 | $0.42 | -8.08% | $0.45 | $0.46 | $0.42 | 537.70K |
| 2026-09-18 | $0.46 | +1.10% | $0.45 | $0.46 | $0.44 | 494.70K |
| 2026-09-17 | $0.45 | +1.12% | $0.45 | $0.47 | $0.44 | 391.10K |
| 2026-09-16 | $0.45 | -0.88% | $0.46 | $0.46 | $0.44 | 382.00K |
| 2026-09-15 | $0.45 | -6.03% | $0.48 | $0.48 | $0.44 | 315.90K |
| 2026-09-14 | $0.48 | -1.23% | $0.49 | $0.50 | $0.47 | 418.90K |
| 2026-09-11 | $0.49 | -5.62% | $0.52 | $0.52 | $0.48 | 561.00K |
| 2026-09-10 | $0.52 | +8.86% | $0.48 | $0.53 | $0.44 | 940.40K |
| 2026-09-09 | $0.47 | +0.21% | $0.48 | $0.50 | $0.46 | 673.10K |
| 2026-09-08 | $0.47 | +3.73% | $0.47 | $0.50 | $0.40 | 1.45M |
| 2026-09-04 | $0.46 | +3.64% | $0.44 | $0.46 | $0.41 | 550.40K |
| 2026-09-03 | $0.44 | -0.68% | $0.44 | $0.45 | $0.43 | 436.70K |
| 2026-09-02 | $0.44 | +14.18% | $0.40 | $0.45 | $0.38 | 1.39M |
| 2026-09-01 | $0.39 | -1.27% | $0.38 | $0.40 | $0.38 | 207.70K |
| 2026-08-31 | $0.39 | -1.75% | $0.39 | $0.41 | $0.38 | 528.50K |
| 2026-08-28 | $0.40 | +0.25% | $0.41 | $0.41 | $0.38 | 486.60K |
| 2026-08-27 | $0.40 | -3.16% | $0.40 | $0.41 | $0.39 | 567.60K |
| 2026-08-26 | $0.41 | +2.23% | $0.41 | $0.42 | $0.39 | 747.40K |
| 2026-08-25 | $0.40 | +11.63% | $0.36 | $0.42 | $0.35 | 1.70M |
| 2026-08-24 | $0.36 | -3.22% | $0.37 | $0.37 | $0.35 | 966.70K |
| 2026-08-21 | $0.37 | -1.32% | $0.37 | $0.38 | $0.36 | 778.20K |
| 2026-08-20 | $0.38 | -2.58% | $0.38 | $0.39 | $0.36 | 911.10K |
| 2026-08-19 | $0.39 | +0.78% | $0.37 | $0.39 | $0.37 | 1.56M |
| 2026-08-18 | $0.38 | +2.12% | $0.40 | $0.41 | $0.36 | 2.92M |
| 2026-08-17 | $0.38 | -5.75% | $0.38 | $0.42 | $0.36 | 2.60M |
| 2026-08-14 | $0.40 | +14.61% | $0.34 | $0.47 | $0.33 | 18.71M |
| 2026-08-13 | $0.35 | -12.53% | $0.38 | $0.38 | $0.33 | 2.74M |
| 2026-08-12 | $0.40 | -5.23% | $0.43 | $0.43 | $0.37 | 1.82M |
| 2026-08-11 | $0.42 | -2.32% | $0.43 | $0.50 | $0.42 | 3.71M |
| 2026-08-10 | $0.43 | -17.12% | $0.46 | $0.47 | $0.38 | 5.20M |
| 2026-08-07 | $0.52 | -0.76% | $0.48 | $0.55 | $0.47 | 15.65M |
| 2026-08-06 | $0.52 | +44.75% | $0.63 | $0.98 | $0.46 | 498.05M |
| 2026-08-05 | $0.36 | -5.73% | $0.34 | $0.40 | $0.31 | 7.79M |
| 2026-08-04 | $0.38 | +37.14% | $0.43 | $0.48 | $0.36 | 182.04M |
| 2026-08-03 | $0.28 | +10.67% | $0.25 | $0.29 | $0.25 | 122.34M |
| 2026-07-31 | $0.25 | -1.56% | $0.25 | $0.26 | $0.25 | 278.90K |
| 2026-07-30 | $0.26 | +1.58% | $0.26 | $0.26 | $0.25 | 134.90K |
| 2026-07-29 | $0.25 | +0.80% | $0.24 | $0.26 | $0.24 | 229.40K |
| 2026-07-28 | $0.25 | -4.20% | $0.27 | $0.27 | $0.24 | 264.90K |
| 2026-07-27 | $0.26 | +0.38% | $0.26 | $0.28 | $0.25 | 224.30K |
| 2026-07-24 | $0.26 | -4.40% | $0.27 | $0.28 | $0.26 | 363.80K |
| 2026-07-23 | $0.27 | -3.87% | $0.28 | $0.28 | $0.27 | 111.90K |
| 2026-07-22 | $0.28 | -0.70% | $0.28 | $0.29 | $0.28 | 130.10K |
| 2026-07-21 | $0.29 | +5.93% | $0.27 | $0.29 | $0.26 | 385.40K |
| 2026-07-20 | $0.27 | -4.59% | $0.28 | $0.28 | $0.25 | 265.10K |
| 2026-07-17 | $0.28 | +2.17% | $0.28 | $0.29 | $0.27 | 195.70K |
| 2026-07-16 | $0.28 | -4.81% | $0.29 | $0.29 | $0.27 | 417.70K |
| 2026-07-15 | $0.29 | -0.68% | $0.29 | $0.29 | $0.28 | 519.90K |
| 2026-07-14 | $0.29 | +6.16% | $0.26 | $0.31 | $0.24 | 19.76M |
| 2026-07-13 | $0.28 | +2.22% | $0.27 | $0.28 | $0.27 | 244.40K |
| 2026-07-10 | $0.27 | -2.53% | $0.27 | $0.28 | $0.26 | 440.20K |
| 2026-07-09 | $0.28 | +0.73% | $0.27 | $0.28 | $0.27 | 280.80K |
| 2026-07-08 | $0.28 | -0.36% | $0.28 | $0.28 | $0.26 | 384.70K |
| 2026-07-07 | $0.28 | -6.44% | $0.29 | $0.29 | $0.27 | 551.30K |
| 2026-07-06 | $0.29 | +3.87% | $0.29 | $0.30 | $0.28 | 403.00K |
| 2026-07-02 | $0.28 | -5.96% | $0.29 | $0.30 | $0.28 | 314.30K |
| 2026-07-01 | $0.30 | +4.14% | $0.29 | $0.30 | $0.29 | 302.50K |
| 2026-06-30 | $0.29 | -2.36% | $0.30 | $0.30 | $0.28 | 519.10K |
| 2026-06-29 | $0.30 | -1.33% | $0.30 | $0.31 | $0.29 | 604.00K |
| 2026-06-26 | $0.30 | +6.36% | $0.28 | $0.33 | $0.28 | 2.24M |
| 2026-06-25 | $0.28 | +1.07% | $0.28 | $0.29 | $0.27 | 674.20K |
| 2026-06-24 | $0.28 | +1.82% | $0.27 | $0.29 | $0.27 | 1.45M |
| 2026-06-23 | $0.28 | +0.73% | $0.27 | $0.28 | $0.27 | 557.10K |
| 2026-06-22 | $0.27 | +0.74% | $0.28 | $0.28 | $0.27 | 947.70K |
| 2026-06-18 | $0.27 | +0.37% | $0.27 | $0.29 | $0.26 | 1.49M |
| 2026-06-17 | $0.27 | -2.88% | $0.28 | $0.28 | $0.26 | 489.00K |
| 2026-06-16 | $0.28 | +2.96% | $0.27 | $0.28 | $0.25 | 1.63M |
| 2026-06-15 | $0.27 | +7.57% | $0.26 | $0.28 | $0.25 | 1.72M |
| 2026-06-12 | $0.25 | -4.92% | $0.26 | $0.26 | $0.25 | 546.70K |
| 2026-06-11 | $0.26 | +3.94% | $0.25 | $0.27 | $0.25 | 1.33M |
| 2026-06-10 | $0.25 | 0.00% | $0.25 | $0.27 | $0.24 | 1.40M |
| 2026-06-09 | $0.25 | +0.40% | $0.26 | $0.26 | $0.24 | 1.15M |
| 2026-06-08 | $0.25 | -0.39% | $0.26 | $0.26 | $0.24 | 940.60K |
| 2026-06-05 | $0.25 | -14.77% | $0.26 | $0.26 | $0.24 | 2.07M |
| 2026-06-04 | $0.30 | +12.45% | $0.28 | $0.31 | $0.26 | 3.44M |
| 2026-06-03 | $0.26 | +1.15% | $0.26 | $0.28 | $0.25 | 864.20K |
| 2026-06-02 | $0.26 | -6.43% | $0.28 | $0.28 | $0.26 | 717.50K |
| 2026-06-01 | $0.28 | -0.36% | $0.28 | $0.29 | $0.26 | 996.70K |
| 2026-05-29 | $0.28 | -6.64% | $0.30 | $0.30 | $0.27 | 849.60K |
| 2026-05-28 | $0.30 | +0.33% | $0.29 | $0.31 | $0.28 | 467.10K |
| 2026-05-27 | $0.30 | -2.60% | $0.29 | $0.30 | $0.27 | 519.40K |