Ensysce Biosciences Inc (NQ: ENSC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.6357	0.7129	0.6200	0.6704	3,284,592	+0.03(+5.46%)
Nov 14, 2024	0.6869	0.6950	0.6150	0.6357	3,098,249	-0.07(-10.34%)
Nov 13, 2024	0.7866	0.8100	0.6800	0.7090	17,602,200	+0.03(+5.10%)
Nov 12, 2024	0.6649	0.6898	0.6394	0.6746	2,280,666	-0.02(-2.37%)
Nov 11, 2024	0.7199	0.7300	0.6600	0.6910	2,067,934	-0.04(-5.34%)
Nov 08, 2024	0.6688	0.7500	0.6102	0.7300	8,328,518	+0.03(+4.93%)
Nov 07, 2024	0.6600	0.9780	0.6600	0.6957	144,486,144	+0.15(+26.42%)
Nov 06, 2024	0.5646	0.5646	0.5000	0.5503	10,966,325	+0.03(+5.42%)
Nov 05, 2024	0.5815	0.5815	0.5022	0.5220	3,957,718	-0.06(-9.77%)
Nov 04, 2024	0.7100	0.7400	0.5406	0.5785	14,990,061	-0.07(-11.00%)
Nov 01, 2024	0.6200	0.8701	0.5827	0.6500	142,981,040	+0.07(+12.85%)
Oct 31, 2024	0.5200	0.6375	0.5200	0.5760	16,222,260	-0.06(-9.76%)
Oct 30, 2024	0.5100	0.7800	0.4567	0.6383	479,598,400	+0.22(+53.81%)
Oct 29, 2024	0.3318	0.4659	0.3245	0.4150	32,284,656	+0.08(+24.70%)
Oct 28, 2024	0.3447	0.3970	0.3325	0.3328	3,678,497	-0.02(-5.94%)
Oct 25, 2024	0.3251	0.3627	0.3000	0.3538	3,574,231	+0.04(+12.32%)
Oct 24, 2024	0.3773	0.3773	0.3100	0.3150	6,628,096	-0.09(-21.49%)
Oct 23, 2024	0.4600	0.4601	0.3800	0.4012	18,890,068	-0.14(-25.57%)
Oct 22, 2024	0.5232	0.8216	0.4312	0.5390	737,697,024	+0.33(+161.65%)
Oct 21, 2024	0.1834	0.2210	0.1801	0.2060	13,601,804	+0.03(+15.86%)
Oct 18, 2024	0.1739	0.1820	0.1641	0.1778	463,841	-0.00(-0.84%)
Oct 17, 2024	0.1706	0.1900	0.1706	0.1793	1,257,708	+0.01(+3.76%)
Oct 16, 2024	0.1700	0.1729	0.1540	0.1728	1,364,878	+0.00(+2.61%)
Oct 15, 2024	0.1800	0.1801	0.1412	0.1684	1,488,699	-0.00(-0.94%)
Oct 14, 2024	0.1800	0.1844	0.1655	0.1700	551,762	-0.01(-4.39%)
Oct 11, 2024	0.1866	0.1979	0.1768	0.1778	424,860	-0.01(-4.41%)
Oct 10, 2024	0.1816	0.1877	0.1700	0.1860	531,799	+0.01(+3.33%)
Oct 09, 2024	0.1899	0.1900	0.1710	0.1800	271,399	-0.01(-3.85%)
Oct 08, 2024	0.2100	0.2190	0.1816	0.1872	585,510	-0.03(-14.87%)
Oct 07, 2024	0.2300	0.2379	0.2150	0.2199	241,698	-0.00(-1.61%)
Oct 04, 2024	0.2320	0.2404	0.2200	0.2235	244,832	-0.01(-3.71%)
Oct 03, 2024	0.2260	0.2399	0.2247	0.2321	69,248	-0.00(-0.94%)
Oct 02, 2024	0.2300	0.2400	0.2243	0.2343	155,911	+0.01(+2.72%)
Oct 01, 2024	0.2400	0.2408	0.2230	0.2281	237,990	-0.01(-4.96%)
Sep 30, 2024	0.2500	0.2497	0.2308	0.2400	718,755	-0.05(-16.67%)
Sep 27, 2024	0.2700	0.2900	0.2652	0.2880	447,183	+0.02(+5.53%)
Sep 26, 2024	0.3000	0.3000	0.2650	0.2729	284,367	-0.03(-8.42%)
Sep 25, 2024	0.3000	0.3000	0.2905	0.2980	109,398	-0.00(-0.33%)
Sep 24, 2024	0.3000	0.3114	0.2911	0.2990	173,313	+0.01(+1.70%)
Sep 23, 2024	0.3152	0.3152	0.2900	0.2940	439,648	-0.03(-8.75%)
Sep 20, 2024	0.3321	0.3350	0.3200	0.3222	191,509	-0.01(-2.45%)
Sep 19, 2024	0.3402	0.3402	0.3215	0.3303	278,403	+0.00(+0.00%)
Sep 18, 2024	0.3400	0.3500	0.3300	0.3303	100,472	-0.02(-5.44%)
Sep 17, 2024	0.3400	0.3548	0.3400	0.3493	196,476	+0.00(+1.25%)
Sep 16, 2024	0.3365	0.3700	0.3261	0.3450	152,972	+0.02(+5.83%)
Sep 13, 2024	0.3200	0.3400	0.3150	0.3260	180,635	+0.01(+3.49%)
Sep 12, 2024	0.3476	0.3476	0.3130	0.3150	378,716	-0.02(-5.97%)
Sep 11, 2024	0.3400	0.3495	0.3300	0.3350	241,440	-0.01(-1.56%)
Sep 10, 2024	0.3550	0.3600	0.3353	0.3403	284,006	-0.02(-5.08%)
Sep 09, 2024	0.3700	0.3720	0.3411	0.3585	436,926	-0.02(-4.14%)
Sep 06, 2024	0.3704	0.3761	0.3610	0.3740	208,455	-0.00(-0.27%)
Sep 05, 2024	0.3700	0.3857	0.3611	0.3750	379,767	+0.00(+0.29%)
Sep 04, 2024	0.3700	0.3799	0.3501	0.3739	366,885	+0.01(+2.35%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Ensysce Biosciences Inc (NQ: ENSC )

Historical Prices

Information