New Zealand markets close in 6 hours 10 minutes

Ensysce Biosciences, Inc. (ENSC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.5415-0.0208 (-3.70%)
At close: 04:00PM EDT
0.5500 +0.01 (+1.57%)
After hours: 06:49PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.56030.57790.54150.54150.541559,004
08 May 20240.57000.59500.55000.56100.561097,800
07 May 20240.59000.59500.55600.57300.573082,900
06 May 20240.59000.60000.55000.56600.566068,100
03 May 20240.60000.60500.54000.56100.5610155,200
02 May 20240.60900.60900.53500.56900.569099,500
01 May 20240.59200.61000.56000.60800.608060,200
30 Apr 20240.60000.63000.57500.59200.592040,100
29 Apr 20240.60000.61500.57000.59300.593070,800
26 Apr 20240.59000.62500.55000.58400.5840176,600
25 Apr 20240.56000.57500.54300.54700.547059,600
24 Apr 20240.56000.57000.54500.55900.559043,000
23 Apr 20240.55000.56800.54100.55800.558043,900
22 Apr 20240.59000.59000.54100.54100.541053,600
19 Apr 20240.60800.60800.53000.57100.5710187,200
18 Apr 20240.66300.66300.58000.58000.580091,200
17 Apr 20240.68000.68900.60000.63000.6300115,100
16 Apr 20240.66700.67000.63100.64600.646067,200
15 Apr 20240.74000.74000.62700.68000.6800249,800
12 Apr 20240.75000.75900.74000.74500.745039,800
11 Apr 20240.77000.77000.74100.75400.7540116,300
10 Apr 20240.78500.79600.76000.78200.782083,000
09 Apr 20240.79800.79800.75200.78000.780068,400
08 Apr 20240.81000.81900.75200.78000.7800106,300
05 Apr 20240.81300.83600.80300.80500.805077,600
04 Apr 20240.81000.86700.80300.84300.8430223,200
03 Apr 20240.78600.81500.78000.80300.803065,800
02 Apr 20240.80900.82300.78000.81000.810098,100
01 Apr 20240.78000.80000.76000.78000.780056,800
28 Mar 20240.80900.81300.75100.79000.7900125,700
27 Mar 20240.81000.82000.80000.80000.8000104,100
26 Mar 20240.79000.82400.78600.81900.8190101,300
25 Mar 20240.81900.82400.78000.79900.7990121,500
22 Mar 20240.80000.82000.78000.79900.799064,200
21 Mar 20240.83000.83000.78100.78100.7810105,200
20 Mar 20240.83000.83000.80000.80500.805086,800
19 Mar 20240.82900.84400.81000.83000.830084,100
18 Mar 20240.85000.85000.81000.81000.8100171,500
15 Mar 20240.75000.81000.74000.79400.7940234,000
14 Mar 20240.73000.76700.72100.75000.750063,300
13 Mar 20240.74000.78000.73000.75000.750076,800
12 Mar 20240.76700.76700.73000.73300.7330198,700
11 Mar 20240.77000.78500.73100.76700.7670195,900
08 Mar 20240.78000.81000.76000.78500.7850159,400
07 Mar 20240.77300.81000.75200.78600.7860117,000
06 Mar 20240.79000.82500.78100.79500.7950153,500
05 Mar 20240.79200.83300.78000.80400.8040371,600
04 Mar 20240.93600.93600.72500.74600.7460928,200
01 Mar 20240.93000.95000.91100.92200.9220197,500
29 Feb 20240.91600.94500.90100.93200.9320255,900
28 Feb 20240.89000.94000.85900.91600.9160225,100
27 Feb 20240.90000.90000.87100.88000.8800196,800
26 Feb 20240.90000.91000.87100.88100.8810112,000
23 Feb 20240.88100.91900.84400.89000.8900147,300
22 Feb 20240.90000.93500.87000.89500.8950267,500
21 Feb 20240.96000.98400.88900.93000.93001,040,800
20 Feb 20240.92000.99000.91000.95000.9500303,300
16 Feb 20240.91000.92900.88100.92900.9290167,000
15 Feb 20240.90000.95000.88000.89000.8900295,100
14 Feb 20240.86000.93000.86000.90000.9000474,300
13 Feb 20241.10001.13000.85000.86000.86001,272,900
12 Feb 20241.07001.15001.07001.14001.1400184,400
09 Feb 20241.14001.17501.05001.06001.0600347,300
08 Feb 20241.20001.23001.12501.18001.1800359,500
07 Feb 20241.39001.40001.21201.26001.2600617,100
06 Feb 20241.47001.49801.40001.41001.4100380,800
05 Feb 20241.50001.56001.45001.50001.5000397,700
02 Feb 20241.42001.56001.42001.54001.5400716,700
01 Feb 20241.56001.57001.38001.48001.48001,147,400
31 Jan 20241.86501.95001.48001.62001.620018,157,900
30 Jan 20241.63001.65901.42001.44001.4400742,800
29 Jan 20241.57001.83001.56001.63001.63001,457,900
26 Jan 20241.59001.69001.51001.57001.57001,433,900
25 Jan 20241.48001.65001.39601.50001.50002,785,600
24 Jan 20241.57002.06001.30501.33001.330012,575,700
23 Jan 20241.49001.91001.37001.39001.390041,434,300
22 Jan 20241.12001.27001.10001.14001.140039,900
19 Jan 20241.17001.17001.13001.14001.140031,700
18 Jan 20241.14001.20001.14001.19001.190063,300
17 Jan 20241.17001.29601.11001.15001.1500120,500
16 Jan 20241.37001.39001.04001.13001.1300221,500
12 Jan 20241.32001.42001.30801.37001.3700148,900
11 Jan 20241.27001.44001.27001.41001.4100262,900
10 Jan 20241.36001.36001.25701.30501.3050177,400
09 Jan 20241.13001.41001.13001.33001.33001,002,700
08 Jan 20241.17001.17001.06101.12001.120014,500
05 Jan 20241.15001.15001.04001.09401.094022,300
04 Jan 20241.14001.17001.06001.15001.150026,900
03 Jan 20241.12001.14001.06801.11001.110037,500
02 Jan 20241.02101.16001.02101.11001.110068,600
29 Dec 20231.04001.06001.02001.06001.060065,300
28 Dec 20231.04001.05001.01001.03001.030025,000
27 Dec 20231.07001.07801.01001.04001.040054,200
26 Dec 20231.03001.08001.02001.06001.060033,000
22 Dec 20231.04001.10001.03001.04001.040056,800
21 Dec 20231.11001.11001.03001.06001.060055,300
20 Dec 20231.08001.14001.02001.11001.110067,400
19 Dec 20231.20001.20001.10001.11001.110081,800
18 Dec 20231.14001.24001.04901.20001.2000123,200
15 Dec 20231.02001.13000.85901.11001.1100266,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...