Ensysce Biosciences Inc (OP:ENSCW)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2025 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 210 | +0.00(+0.00%) |
| May 19, 2025 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 3,000 | -0.00(-2.27%) |
| May 16, 2025 | 0.0177 | 0.0220 | 0.0160 | 0.0220 | 10,600 | +0.00(+0.92%) |
| May 14, 2025 | 0.0218 | 0 | -0.01(-19.26%) | |||
| May 12, 2025 | 0.0270 | 0 | +0.01(+28.57%) | |||
| May 09, 2025 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 13,000 | +0.00(+3.45%) |
| May 08, 2025 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 3,000 | +0.00(+6.84%) |
| May 06, 2025 | 0.0190 | 0 | -0.01(-20.83%) | |||
| May 05, 2025 | 0.0218 | 0.0240 | 0.0218 | 0.0240 | 7,754 | +0.00(+23.71%) |
| Apr 30, 2025 | 0.0194 | 0 | +0.00(+2.11%) | |||
| Apr 29, 2025 | 0.0216 | 0.0221 | 0.0190 | 0.0190 | 39,948 | +0.01(+46.15%) |
| Apr 28, 2025 | 0.0105 | 0.0130 | 0.0105 | 0.0130 | 69,715 | -0.01(-45.83%) |
| Apr 25, 2025 | 0.0290 | 0.0290 | 0.0240 | 0.0240 | 31,213 | +0.01(+114.29%) |
| Apr 24, 2025 | 0.0134 | 0.0134 | 0.0100 | 0.0112 | 28,133 | -0.00(-18.84%) |
| Apr 23, 2025 | 0.0145 | 0.0300 | 0.0130 | 0.0138 | 498,118 | -0.00(-0.72%) |
| Apr 15, 2025 | 0.0139 | 0 | +0.00(+6.92%) | |||
| Apr 10, 2025 | 0.0130 | 0 | -0.00(-7.14%) | |||
| Apr 08, 2025 | 0.0140 | 0 | +0.01(+55.56%) | |||
| Apr 07, 2025 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 200 | +0.00(+69.81%) |
| Apr 03, 2025 | 0.0053 | 0 | +0.00(+6.00%) | |||
| Apr 01, 2025 | 0.0050 | 5 | -0.00(-43.18%) | |||
| Mar 28, 2025 | 0.0088 | 0 | -0.00(-32.31%) | |||
| Mar 21, 2025 | 0.0130 | 0 | -0.00(-26.14%) | |||
| Mar 20, 2025 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 51,000 | -0.00(-3.30%) |
| Mar 17, 2025 | 0.0182 | 0 | +0.00(+21.33%) | |||
| Mar 14, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 81,995 | -0.01(-25.00%) |
| Mar 13, 2025 | 0.0176 | 0.0200 | 0.0176 | 0.0200 | 8,639 | +0.00(+13.64%) |
| Mar 11, 2025 | 0.0176 | 0 | -0.00(-3.83%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
