Dark

ENSC
Ensysce Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Aug 22, 2025 3:59:30 PM EDT

2.07USD0.000%(0.00)74,452

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 22, 2025 8:57:30 AM EDT

2.06USD-0.483%(-0.01)200

After-hours

Aug 20, 2025 4:38:30 PM EDT

2.06USD-0.324%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	2.0700	2.1150	2.030000	2.0500	-0.966%	74,452	0.000%
2025-08-21	2.0300	2.0900	2.010100	2.0700	+0.242%	27,097	-0.966%
2025-08-20	2.0300	2.0800	2.000000	2.0650	+1.724%	49,406	-0.726%
2025-08-19	2.1000	2.1200	2.020000	2.0300	-4.695%	72,168	+0.985%
2025-08-18	2.0600	2.1300	2.040000	2.1300	+3.902%	60,352	-3.756%
2025-08-15	2.1000	2.1108	2.020300	2.0500	-0.485%	112,418	0.000%
2025-08-14	2.1200	2.1573	2.060000	2.0600	-4.186%	99,921	-0.485%
2025-08-13	2.0900	2.1500	2.090000	2.1500	+2.871%	212,001	-4.651%
2025-08-12	2.0100	2.1302	1.990000	2.0900	+0.481%	197,298	-1.914%
2025-08-11	2.1400	2.1553	2.070000	2.0800	-4.587%	221,174	-1.442%
2025-08-08	2.1000	2.2500	2.050000	2.1800	+4.808%	118,055	-5.963%
2025-08-07	2.1000	2.1600	2.040400	2.0800	-1.887%	126,991	-1.442%
2025-08-06	2.2200	2.2200	2.100000	2.1200	-4.933%	141,249	-3.302%
2025-08-05	2.1300	2.2800	2.060000	2.2300	+3.721%	230,223	-8.072%
2025-08-04	2.0100	2.1900	2.000000	2.1500	+4.878%	316,035	-4.651%
2025-08-01	2.0600	2.1750	1.979700	2.0500	-1.914%	438,215	0.000%
2025-07-31	2.3000	2.3699	1.950000	2.0900	+0.481%	14,994,679	-1.914%
2025-07-30	2.1550	2.1870	2.020000	2.0800	-5.455%	66,450	-1.442%
2025-07-29	2.2900	2.2900	2.140000	2.2000	-3.930%	51,692	-6.818%
2025-07-28	2.2400	2.3100	2.215000	2.2900	+2.232%	57,310	-10.480%
2025-07-25	2.2000	2.3600	2.176603	2.2400	+1.818%	101,308	-8.482%
2025-07-24	2.2500	2.2600	2.190000	2.2000	-1.345%	23,183	-6.818%
2025-07-23	2.1400	2.2700	2.080000	2.2300	+1.364%	59,429	-8.072%
2025-07-22	2.1600	2.2500	2.100000	2.2000	+1.382%	95,588	-6.818%
2025-07-21	2.1700	2.1914	2.100000	2.1700	+1.878%	60,245	-5.530%
2025-07-18	2.1500	2.1700	2.070000	2.1300	-1.389%	77,074	-3.756%
2025-07-17	2.1700	2.1700	2.110000	2.1600	0.000%	54,291	-5.093%
2025-07-16	2.1300	2.1800	2.050000	2.1600	+2.370%	248,437	-5.093%
2025-07-15	2.3000	2.3000	2.050000	2.1100	-4.091%	102,168	-2.844%
2025-07-14	2.1900	2.3100	2.130000	2.2000	+1.852%	216,493	-6.818%
2025-07-11	2.0900	2.4000	2.000000	2.1600	+3.349%	187,362	-5.093%
2025-07-10	2.2200	2.2499	1.970000	2.0900	-6.696%	167,335	-1.914%
2025-07-09	2.1900	2.2911	2.190000	2.2400	+2.283%	47,353	-8.482%
2025-07-08	2.3200	2.3300	2.090000	2.1900	-5.195%	125,526	-6.393%
2025-07-07	2.3100	2.4000	2.220100	2.3100	0.000%	129,087	-11.255%
2025-07-03	2.2500	2.3300	2.250000	2.3100	+1.762%	9,667	-11.255%
2025-07-02	2.2400	2.3400	2.205000	2.2700	+1.339%	38,091	-9.692%
2025-07-01	2.2500	2.3000	2.150000	2.2400	+0.448%	41,241	-8.482%
2025-06-30	2.2800	2.2800	2.200000	2.2300	-0.446%	20,902	-8.072%
2025-06-27	2.2800	2.2800	2.160000	2.2400	+0.901%	34,849	-8.482%
2025-06-26	2.1800	2.2400	2.150000	2.2200	+1.835%	24,908	-7.658%
2025-06-25	2.1600	2.2000	2.150000	2.1800	-0.909%	16,718	-5.963%
2025-06-24	2.1200	2.3000	2.120000	2.2000	+3.286%	88,453	-6.818%
2025-06-23	2.0300	2.1490	2.030000	2.1300	+5.446%	49,180	-3.756%
2025-06-20	2.0700	2.1199	2.020000	2.0200	-5.164%	43,338	+1.485%
2025-06-18	2.1000	2.1400	2.070000	2.1300	+2.404%	30,388	-3.756%
2025-06-17	2.0900	2.1400	2.050000	2.0800	-3.256%	14,161	-1.442%
2025-06-16	2.1500	2.1500	2.060000	2.1500	+3.865%	48,675	-4.651%
2025-06-13	2.0600	2.1400	2.050000	2.0700	-3.271%	46,754	-0.966%
2025-06-12	2.0900	2.1700	2.040000	2.1400	+3.632%	53,530	-4.206%
2025-06-11	2.1000	2.1500	1.990000	2.0650	+1.474%	129,698	-0.726%
2025-06-10	2.3000	2.3174	2.020000	2.0350	-12.661%	240,130	+0.737%
2025-06-09	2.4200	2.4699	2.260000	2.3300	-2.101%	79,868	-12.017%
2025-06-06	2.3500	2.5197	2.290000	2.3800	+1.709%	80,843	-13.866%
2025-06-05	2.3500	2.4673	2.260000	2.3400	-1.681%	205,076	-12.393%
2025-06-04	2.1800	2.5700	2.120000	2.3800	+3.478%	3,313,950	-13.866%
2025-06-03	2.2000	2.3299	2.200000	2.3000	+3.604%	46,132	-10.870%
2025-06-02	2.2300	2.2899	2.180000	2.2200	0.000%	24,890	-7.658%
2025-05-30	2.2600	2.2800	2.160000	2.2200	+1.370%	34,092	-7.658%
2025-05-29	2.2400	2.2701	2.130000	2.1900	-3.097%	39,636	-6.393%
2025-05-28	2.3100	2.3700	2.245000	2.2600	-5.042%	52,091	-9.292%
2025-05-27	2.1900	2.4000	2.190000	2.3800	+8.182%	51,526	-13.866%
2025-05-23	2.1700	2.2200	2.108100	2.2000	+1.382%	31,862	-6.818%
2025-05-22	2.2300	2.2400	2.088100	2.1700	-2.908%	60,569	-5.530%
2025-05-21	2.3700	2.4116	2.100000	2.2350	-7.645%	164,312	-8.277%
2025-05-20	2.5700	2.6299	2.330000	2.4200	-5.098%	72,349	-15.289%
2025-05-19	2.2600	2.6000	2.260000	2.5500	+8.974%	216,845	-19.608%
2025-05-16	2.1400	2.4000	2.110000	2.3400	+9.346%	203,859	-12.393%
2025-05-15	2.2200	2.3771	2.130000	2.1400	-7.359%	238,436	-4.206%
2025-05-14	2.1500	2.4000	2.100000	2.3100	+11.594%	3,389,445	-11.255%
2025-05-13	2.1200	2.2296	1.990000	2.0700	-5.479%	696,393	-0.966%
2025-05-12	2.3400	2.3400	2.070000	2.1900	+0.922%	136,291	-6.393%
2025-05-09	2.1200	2.2200	2.080000	2.1700	+4.327%	42,476	-5.530%
2025-05-08	2.0300	2.1400	2.000100	2.0800	+1.463%	69,153	-1.442%
2025-05-07	2.1000	2.2000	2.050000	2.0500	-5.530%	113,140	0.000%
2025-05-06	2.3900	2.4700	2.110000	2.1700	-12.146%	168,184	-5.530%
2025-05-05	2.5200	2.5300	2.420000	2.4700	-3.891%	75,624	-17.004%
2025-05-02	2.8300	2.9100	2.500000	2.5700	-13.468%	197,552	-20.233%
2025-05-01	3.0800	3.2250	2.920000	2.9700	-1.656%	112,349	-30.976%
2025-04-30	2.9200	3.1400	2.860000	3.0200	-0.984%	149,946	-32.119%
2025-04-29	2.8700	3.2400	2.870000	3.0500	+4.096%	373,481	-32.787%
2025-04-28	3.1300	3.1925	2.780000	2.9300	-10.942%	370,250	-30.034%
2025-04-25	3.0900	3.4900	3.080000	3.2900	-0.604%	912,812	-37.690%
2025-04-24	3.2100	3.3800	3.020000	3.3100	-9.809%	1,698,394	-38.066%
2025-04-23	4.2300	4.8500	3.260000	3.6700	+96.257%	92,054,275	-44.142%
2025-04-22	1.6900	1.9000	1.677600	1.8700	+12.651%	81,761	+9.626%
2025-04-21	1.7500	1.7500	1.620000	1.6600	-5.682%	82,579	+23.494%
2025-04-17	1.8000	1.8200	1.710000	1.7600	-6.383%	133,329	+16.477%
2025-04-16	2.1000	2.1000	1.800000	1.8800	-16.071%	367,789	+9.043%
2025-04-15	1.9700	2.3900	1.840000	2.2400	+14.286%	1,995,561	-8.482%
2025-04-14	2.0300	2.1100	1.810000	1.9600	-3.448%	82,576	+4.592%
2025-04-11	1.8300	2.1200	1.760000	2.0300	+7.979%	72,045	+0.985%
2025-04-10	1.9900	2.0400	1.700000	1.8800	+0.535%	126,296	+9.043%
2025-04-09	1.9500	2.0000	1.750000	1.8700	+0.538%	82,289	+9.626%
2025-04-08	2.0700	2.1550	1.850000	1.8600	-6.767%	68,710	+10.215%
2025-04-07	2.3000	2.3105	1.990000	1.9950	-12.882%	146,016	+2.757%
2025-04-04	2.2900	2.3300	2.170000	2.2900	0.000%	40,783	-10.480%
2025-04-03	2.5500	2.5555	2.240000	2.2900	-13.258%	78,350	-10.480%
2025-04-02	2.6800	2.7026	2.190000	2.6400	+5.600%	125,743	-22.348%
2025-04-01	2.6000	2.6800	2.460100	2.5000	-2.344%	81,203	-18.000%
2025-03-31	2.9100	3.1350	2.539400	2.5600	-21.231%	61,443	-19.922%
2025-03-28	3.1500	3.5800	3.050000	3.2500	+4.167%	48,213	-36.923%
2025-03-27	3.2000	3.3000	3.120000	3.1200	-2.500%	6,221	-34.295%
2025-03-26	3.5000	3.5000	3.200000	3.2000	-8.571%	6,376	-35.938%
2025-03-25	3.5600	3.6900	3.500000	3.5000	-2.778%	13,854	-41.429%
2025-03-24	3.4400	3.7000	3.320000	3.6000	+4.348%	17,915	-43.056%
2025-03-21	3.5600	3.5600	3.301700	3.4500	-3.090%	23,465	-40.580%
2025-03-20	3.7597	3.8400	3.330000	3.5600	-4.043%	32,537	-42.416%
2025-03-19	3.8800	3.8800	3.690000	3.7100	-4.381%	5,337	-44.744%
2025-03-18	3.9000	3.9000	3.750000	3.8800	-0.513%	13,528	-47.165%
2025-03-17	3.9000	3.9469	3.778800	3.9000	+0.257%	15,943	-47.436%
2025-03-14	3.9000	4.1460	3.801800	3.8900	-0.282%	11,845	-47.301%
2025-03-13	4.5500	4.5500	3.845000	3.9010	-14.452%	67,179	-47.449%
2025-03-12	4.5900	4.5900	4.171800	4.5600	-0.870%	17,226	-55.044%
2025-03-11	4.9005	4.9005	4.535000	4.6000	-4.762%	12,525	-55.435%
2025-03-10	4.9300	4.9300	4.680000	4.8300	-3.785%	15,772	-57.557%
2025-03-07	5.1200	5.2000	4.950100	5.0200	-3.462%	4,671	-59.163%
2025-03-06	4.8500	5.2000	4.850000	5.2000	+1.843%	19,041	-60.577%
2025-03-05	5.2800	5.2900	4.991600	5.1059	-5.621%	15,290	-59.850%
2025-03-04	5.3088	5.4100	5.010000	5.4100	+1.501%	4,438	-62.107%
2025-03-03	5.5450	5.5450	5.117500	5.3300	-1.113%	6,547	-61.538%
2025-02-28	5.7200	5.7200	5.200000	5.3900	+2.667%	7,732	-61.967%
2025-02-27	5.4000	5.5800	5.180000	5.2500	-2.597%	8,394	-60.952%
2025-02-26	5.1000	5.3900	5.100000	5.3900	+8.233%	9,687	-61.967%
2025-02-25	5.0400	5.2178	4.780000	4.9800	-1.190%	17,329	-58.835%
2025-02-24	5.3700	5.4099	5.040000	5.0400	-6.667%	25,600	-59.325%
2025-02-21	5.5600	5.6350	5.250000	5.4000	-4.085%	15,083	-62.037%
2025-02-20	5.7900	5.7900	5.400000	5.6300	+0.357%	10,915	-63.588%
2025-02-19	6.1400	6.1400	5.530000	5.6100	-6.500%	27,857	-63.458%
2025-02-18	5.9200	6.0000	5.690000	6.0000	+3.448%	9,207	-65.833%
2025-02-14	6.1300	6.1900	5.800000	5.8000	-4.132%	8,693	-64.655%
2025-02-13	5.8100	6.1000	5.794600	6.0500	-0.329%	12,663	-66.116%
2025-02-12	5.6154	6.0700	5.615400	6.0700	+9.567%	20,054	-66.227%
2025-02-11	5.8000	5.8000	5.334500	5.5400	-4.483%	19,658	-62.996%
2025-02-10	6.1800	6.1800	5.800000	5.8000	-5.844%	19,198	-64.655%
2025-02-07	6.4000	6.4000	6.060100	6.1600	-3.750%	13,941	-66.721%
2025-02-06	6.0000	6.4621	5.920000	6.4000	+3.393%	18,095	-67.969%
2025-02-05	5.9000	6.3270	5.550000	6.1900	-1.590%	149,580	-66.882%
2025-02-04	6.5100	6.6000	6.280000	6.2900	-4.697%	16,671	-67.409%
2025-02-03	6.8300	6.8300	6.510000	6.6000	-3.964%	12,001	-68.939%
2025-01-31	6.7500	6.9900	6.750000	6.8724	+2.420%	33,601	-70.171%
2025-01-30	7.0000	7.3627	6.606100	6.7100	-3.175%	19,194	-69.449%
2025-01-29	7.1000	7.2586	6.750000	6.9300	-3.077%	19,119	-70.418%
2025-01-28	7.3600	7.6510	7.140100	7.1500	-2.189%	22,903	-71.329%
2025-01-27	7.4500	7.6302	7.200000	7.3100	-3.562%	22,473	-71.956%
2025-01-24	7.7500	8.1200	7.280000	7.5800	-4.534%	57,779	-72.955%
2025-01-23	8.1100	8.2500	7.505900	7.9400	-4.106%	113,426	-74.181%
2025-01-22	8.6000	8.9686	7.003400	8.2800	+3.500%	421,982	-75.242%
2025-01-21	7.7700	8.3000	7.770000	8.0000	+2.960%	32,735	-74.375%
2025-01-17	6.9200	7.8712	6.920000	7.7700	+11.000%	34,453	-73.616%
2025-01-16	7.1700	7.4000	6.910000	7.0000	-2.235%	29,675	-70.714%
2025-01-15	6.8300	7.2459	6.780000	7.1600	+6.074%	13,651	-71.369%
2025-01-14	7.0600	7.2700	6.750000	6.7500	-5.858%	52,132	-69.630%
2025-01-13	7.3800	7.7331	6.861600	7.1700	-4.272%	58,071	-71.409%
2025-01-10	7.7600	7.9262	7.300000	7.4900	-5.429%	33,342	-72.630%
2025-01-08	8.2200	8.2300	7.500000	7.9200	-3.415%	69,615	-74.116%
2025-01-07	8.6700	8.8268	8.180000	8.2000	-4.872%	42,879	-75.000%
2025-01-06	9.3100	9.3100	8.500000	8.6200	-5.792%	72,049	-76.218%
2025-01-03	8.4300	9.5700	8.363700	9.1500	+10.909%	103,930	-77.596%
2025-01-02	8.3000	8.3500	8.056800	8.2500	+1.351%	34,096	-75.152%
2024-12-31	8.5000	8.9900	7.730000	8.1400	-5.568%	37,024	-74.816%
2024-12-30	8.7500	9.0086	8.570000	8.6200	-2.928%	44,305	-76.218%
2024-12-27	9.1300	9.1423	8.200000	8.8800	-5.128%	93,764	-76.914%
2024-12-26	9.6500	9.8814	8.670000	9.3600	-6.212%	94,281	-78.098%
2024-12-24	8.4900	10.9600	8.020000	9.9800	+20.823%	230,866	-79.459%
2024-12-23	7.9400	8.5800	7.889000	8.2600	+1.975%	72,891	-75.182%
2024-12-20	8.0100	8.5850	7.490000	8.1000	+1.887%	153,449	-74.691%
2024-12-19	6.1800	8.8128	5.970000	7.9500	+30.972%	678,446	-74.214%
2024-12-18	6.2400	6.4400	5.960000	6.0700	-4.560%	59,720	-66.227%
2024-12-17	6.2100	7.0000	6.160000	6.3600	-0.780%	123,147	-67.767%
2024-12-16	5.7100	8.2700	5.580000	6.4100	+14.057%	738,051	-68.019%
2024-12-13	6.0400	6.3608	5.340100	5.6200	-8.170%	136,387	-63.523%
2024-12-12	6.5200	6.8000	6.120000	6.1200	-9.867%	93,822	-66.503%
2024-12-11	6.8000	7.1100	6.360000	6.7900	-0.876%	107,805	-69.809%
2024-12-10	6.9900	7.6570	6.600000	6.8500	-4.993%	126,561	-70.073%
2024-12-09	7.8100	8.0000	7.180000	7.2100	-11.966%	147,322	-71.567%
2024-12-06	7.0100	8.6871	6.753600	8.1900	+13.067%	227,602	-74.969%
2024-12-05	7.3500	7.6110	7.200000	7.2435	-4.527%	77,537	-71.699%
2024-12-04	7.5750	7.7955	7.246500	7.5870	-8.036%	164,889	-72.980%
2024-12-03	8.8200	8.8200	7.876500	8.2500	-6.780%	72,951	-75.152%
2024-12-02	7.6500	9.3000	7.272000	8.8500	+19.457%	150,773	-76.836%
2024-11-29	7.2930	7.8840	7.206000	7.4085	-1.457%	36,773	-72.329%
2024-11-27	8.2485	8.2500	7.359000	7.5180	-8.540%	49,495	-72.732%
2024-11-26	7.4820	8.3955	7.050000	8.2200	+14.453%	238,245	-75.061%
2024-11-25	7.2225	7.5000	6.750000	7.1820	+11.349%	78,000	-71.456%
2024-11-22	8.4000	8.4000	6.315000	6.4500	-27.414%	266,344	-68.217%
2024-11-21	9.6000	9.8243	8.550000	8.8860	-9.654%	132,697	-76.930%
2024-11-20	10.4100	10.4100	9.618000	9.8355	-3.261%	78,160	-79.157%
2024-11-19	10.2000	11.1315	9.900000	10.1670	-0.324%	155,390	-79.837%
2024-11-18	10.0500	10.6500	9.600000	10.2000	+1.432%	112,044	-79.902%
2024-11-15	9.5355	10.6935	9.300000	10.0560	+5.459%	218,973	-79.614%
2024-11-14	10.3035	10.4250	9.225000	9.5355	-10.339%	208,639	-78.501%
2024-11-13	11.7990	12.1500	10.200000	10.6350	+5.099%	1,176,761	-80.724%
2024-11-12	9.9735	10.3470	9.591000	10.1190	-2.373%	154,767	-79.741%
2024-11-11	10.7985	10.9500	9.900000	10.3650	-5.342%	142,749	-80.222%
2024-11-08	10.0320	11.2500	9.153000	10.9500	+4.930%	555,234	-81.279%
2024-11-07	9.9000	14.6700	9.900000	10.4355	+26.422%	9,647,804	-80.356%
2024-11-06	8.4690	8.4690	7.500000	8.2545	+5.421%	850,230	-75.165%
2024-11-05	8.7225	8.7225	7.533000	7.8300	-9.767%	266,125	-73.819%
2024-11-04	10.6500	11.1000	8.109000	8.6775	-11.000%	1,007,310	-76.376%
2024-11-01	9.3000	13.0515	8.740500	9.7500	+12.847%	9,532,065	-78.974%
2024-10-31	7.8075	9.5625	7.800000	8.6400	-9.760%	1,084,808	-76.273%
2024-10-30	7.6830	11.7000	6.850500	9.5745	+53.807%	31,992,022	-78.589%
2024-10-29	4.9770	6.9885	4.867500	6.2250	+24.700%	2,212,368	-67.068%
2024-10-28	5.1705	5.9550	4.987500	4.9920	-5.936%	245,514	-58.934%
2024-10-25	4.8765	5.4405	4.500000	5.3070	+12.317%	238,282	-61.372%
2024-10-24	5.6595	5.6595	4.650000	4.7250	-21.486%	443,417	-56.614%
2024-10-23	6.9000	6.9015	5.700000	6.0180	-25.566%	1,275,703	-65.936%
2024-10-22	7.8480	12.3240	6.468000	8.0850	+161.650%	49,224,979	-74.644%
2024-10-21	2.7510	3.3705	2.701500	3.0900	+15.861%	935,205	-33.657%
2024-10-18	2.6085	2.7300	2.461500	2.6670	-0.837%	30,923	-23.135%
2024-10-17	2.5590	2.8500	2.559000	2.6895	+3.762%	84,044	-23.778%
2024-10-16	2.5500	2.5935	2.310000	2.5920	+2.613%	99,441	-20.910%
2024-10-15	2.6550	2.7015	2.118000	2.5260	-0.941%	99,283	-18.844%
2024-10-14	2.7000	2.7660	2.482500	2.5500	-4.387%	36,784	-19.608%
2024-10-11	2.7990	2.9685	2.652000	2.6670	-4.409%	28,324	-23.135%
2024-10-10	2.7240	2.8155	2.550000	2.7900	+3.333%	35,453	-26.523%
2024-10-09	2.8485	2.8500	2.565000	2.7000	-3.846%	18,193	-24.074%
2024-10-08	3.0900	3.2850	2.724000	2.8080	-14.870%	39,072	-26.994%
2024-10-07	3.4500	3.5685	3.225000	3.2985	-1.611%	16,119	-37.851%
2024-10-04	3.4800	3.6060	3.300000	3.3525	-3.705%	16,328	-38.852%
2024-10-03	3.3900	3.5985	3.370500	3.4815	-0.939%	4,631	-41.117%
2024-10-02	3.4500	3.6000	3.364500	3.5145	+2.718%	10,431	-41.670%
2024-10-01	3.6000	3.6120	3.345000	3.4215	-4.958%	15,896	-40.085%
2024-09-30	3.7200	3.7455	3.462000	3.6000	-16.667%	47,917	-43.056%
2024-09-27	4.0500	4.3500	3.978000	4.3200	+5.533%	29,812	-52.546%
2024-09-26	4.5000	4.5000	3.975000	4.0935	-8.423%	18,958	-49.921%
2024-09-25	4.5000	4.5000	4.357500	4.4700	-0.334%	7,400	-54.139%
2024-09-24	4.4310	4.6710	4.366500	4.4850	+1.701%	11,592	-54.292%
2024-09-23	4.7280	4.7280	4.350000	4.4100	-8.752%	29,310	-53.515%
2024-09-20	4.9815	5.0250	4.800000	4.8330	-2.452%	12,767	-57.583%
2024-09-19	5.1030	5.1030	4.822500	4.9545	0.000%	18,614	-58.623%
2024-09-18	5.1600	5.2500	4.950000	4.9545	-5.439%	6,710	-58.623%
2024-09-17	5.1015	5.3220	5.100000	5.2395	+1.246%	13,101	-60.874%
2024-09-16	5.0475	5.5500	4.891500	5.1750	+5.828%	10,568	-60.386%
2024-09-13	4.8000	5.1000	4.725000	4.8900	+3.492%	12,042	-58.078%
2024-09-12	5.2140	5.2140	4.695000	4.7250	-5.970%	25,248	-56.614%
2024-09-11	5.1000	5.2425	4.950000	5.0250	-1.557%	16,096	-59.204%
2024-09-10	5.3250	5.4000	5.029500	5.1045	-5.077%	19,268	-59.839%
2024-09-09	5.5500	5.5800	5.116500	5.3775	-4.144%	29,175	-61.878%
2024-09-06	5.5560	5.6415	5.415000	5.6100	-0.267%	13,897	-63.458%
2024-09-05	5.5500	5.7848	5.416500	5.6250	+0.294%	25,324	-63.556%
2024-09-04	5.5500	5.6985	5.251500	5.6085	+2.354%	24,570	-63.448%
2024-09-03	6.0000	6.0000	5.325000	5.4795	-7.519%	36,179	-62.588%
2024-08-30	6.0000	6.0000	5.400000	5.9250	-3.447%	61,390	-65.401%
2024-08-29	6.0975	6.8190	5.853000	6.1365	-34.669%	369,108	-66.593%
2024-08-28	8.6250	9.7515	8.250000	9.3930	-2.824%	293,979	-78.175%
2024-08-27	11.5500	12.2175	8.374500	9.6660	+47.065%	6,340,959	-78.792%
2024-08-26	6.7500	6.7500	6.450000	6.5726	-0.618%	4,891	-68.810%
2024-08-23	5.8500	6.7380	5.850000	6.6135	+7.537%	9,706	-69.003%
2024-08-22	6.1575	6.2250	5.799000	6.1500	+1.035%	3,236	-66.667%
2024-08-21	6.2265	6.2340	6.070500	6.0870	-0.417%	2,279	-66.322%
2024-08-20	5.9910	6.1500	5.920500	6.1125	+1.875%	2,318	-66.462%
2024-08-19	6.1275	6.1485	5.851500	6.0000	-1.039%	5,615	-65.833%
2024-08-16	5.8980	6.0630	5.775000	6.0630	+2.798%	4,706	-66.188%
2024-08-15	5.8500	6.3000	5.850000	5.8980	+0.795%	12,960	-65.242%
2024-08-14	5.8965	6.1500	5.850000	5.8515	-4.737%	4,039	-64.966%
2024-08-13	5.8500	6.2565	5.557500	6.1425	+5.270%	9,274	-66.626%
2024-08-12	5.7600	5.8455	5.550000	5.8350	+3.789%	1,208	-64.867%
2024-08-09	5.5500	5.6985	5.490000	5.6220	+1.903%	2,894	-63.536%
2024-08-08	5.8515	5.8605	5.415000	5.5170	-4.294%	4,925	-62.842%
2024-08-07	6.4740	6.4740	5.550000	5.7645	-7.398%	12,824	-64.438%
2024-08-06	6.6570	6.6570	6.210000	6.2250	-2.765%	2,366	-67.068%
2024-08-05	6.3150	6.8250	5.865000	6.4020	-5.471%	2,386	-67.979%
2024-08-02	6.8850	6.8850	6.147000	6.7725	-2.378%	8,003	-69.731%
2024-08-01	6.7440	6.9375	6.450000	6.9375	+2.778%	12,885	-70.450%
2024-07-31	6.6000	6.7920	6.375000	6.7500	+2.273%	2,607	-69.630%
2024-07-30	6.5475	6.7500	6.540000	6.6000	-2.222%	4,192	-68.939%
2024-07-29	6.3150	7.0875	6.315000	6.7500	+5.165%	8,581	-69.630%
2024-07-26	6.1140	6.4965	6.000000	6.4185	+3.608%	6,245	-68.061%
2024-07-25	5.9985	6.3000	5.850000	6.1950	+3.651%	4,144	-66.909%
2024-07-24	6.0000	6.0750	5.644500	5.9768	-0.137%	6,926	-65.701%
2024-07-23	6.1650	6.2370	5.707500	5.9850	-1.384%	9,518	-65.748%
2024-07-22	6.6000	6.7485	5.566500	6.0690	-6.989%	15,041	-66.222%
2024-07-19	7.0500	7.0500	6.466500	6.5250	-5.803%	11,386	-68.582%
2024-07-18	6.9165	7.1700	6.916500	6.9270	-1.346%	3,224	-70.406%
2024-07-17	7.0605	7.1790	6.916500	7.0215	-0.690%	2,946	-70.804%
2024-07-16	6.7650	7.1790	6.759000	7.0703	+2.135%	6,705	-71.005%
2024-07-15	6.9060	7.0500	6.750000	6.9225	+0.217%	3,055	-70.386%
2024-07-12	6.9450	7.1790	6.675000	6.9075	-1.833%	7,052	-70.322%
2024-07-11	6.7500	7.2000	6.750000	7.0365	+1.757%	6,458	-70.866%
2024-07-10	7.0500	7.3485	6.901500	6.9150	-5.803%	3,901	-70.354%
2024-07-09	7.0500	7.3500	6.886500	7.3410	+5.611%	1,620	-72.075%
2024-07-08	7.0485	7.0485	6.900000	6.9510	+0.739%	1,320	-70.508%
2024-07-05	6.8025	7.0500	6.786000	6.9000	+2.222%	1,730	-70.290%
2024-07-03	6.9195	7.4850	6.585000	6.7500	-5.323%	3,810	-69.630%
2024-07-02	7.2075	7.8000	6.627000	7.1295	-4.902%	5,024	-71.246%
2024-07-01	7.5000	7.6500	7.050000	7.4970	-1.323%	7,618	-72.656%
2024-06-28	7.6950	8.0340	7.123500	7.5975	-5.486%	4,897	-73.017%
2024-06-27	7.9500	8.0535	7.725000	8.0385	-0.205%	2,724	-74.498%
2024-06-26	7.8000	8.1000	7.650000	8.0550	+6.548%	4,997	-74.550%
2024-06-25	7.8750	8.1750	7.434000	7.5600	-4.000%	18,422	-72.884%
2024-06-24	7.2000	7.9463	7.200000	7.8750	+4.979%	6,668	-73.968%
2024-06-21	7.9500	8.0985	7.305000	7.5015	-8.319%	41,155	-72.672%
2024-06-20	8.2500	8.4000	7.950000	8.1822	-1.217%	20,344	-74.946%
2024-06-18	8.1105	8.5485	7.912500	8.2830	+4.762%	16,047	-75.251%
2024-06-17	7.8705	8.0235	7.501500	7.9065	+1.365%	2,236	-74.072%
2024-06-14	8.1105	8.1105	7.650000	7.8000	-1.887%	1,201	-73.718%
2024-06-13	8.1585	8.2500	7.500000	7.9500	-1.101%	2,708	-74.214%
2024-06-12	7.9200	8.2500	7.800000	8.0385	-2.546%	3,548	-74.498%
2024-06-11	7.9545	8.3520	7.200000	8.2485	-3.357%	6,004	-75.147%
2024-06-10	8.2050	8.5500	7.842000	8.5350	+4.308%	8,991	-75.981%
2024-06-07	8.2500	8.6595	7.837500	8.1825	-0.219%	6,218	-74.947%
2024-06-06	8.1000	8.4000	7.987500	8.2005	-2.200%	23,427	-75.002%
2024-06-05	8.4000	8.4000	7.854000	8.3850	-2.203%	11,491	-75.552%
2024-06-04	8.8500	8.9985	8.251500	8.5739	-3.447%	4,174	-76.090%
2024-06-03	8.6250	9.0000	8.550000	8.8800	+2.957%	1,715	-76.914%
2024-05-31	8.4300	9.0000	8.400000	8.6250	-1.709%	2,181	-76.232%
2024-05-30	9.0750	9.0750	8.383500	8.7750	-2.500%	14,574	-76.638%
2024-05-29	8.8500	9.1500	8.250000	9.0000	+4.348%	7,137	-77.222%
2024-05-28	8.7000	8.9348	8.430000	8.6250	+0.877%	4,091	-76.232%
2024-05-24	9.0000	9.1500	7.950000	8.5500	-3.193%	7,425	-76.023%
2024-05-23	9.2550	9.7020	8.401500	8.8320	-7.538%	15,481	-76.789%
2024-05-22	10.3440	10.3500	9.450000	9.5520	-6.353%	7,163	-78.539%
2024-05-21	10.8000	11.2155	9.990000	10.2000	-7.984%	10,621	-79.902%
2024-05-20	9.4500	11.2500	9.300000	11.0850	+18.429%	53,588	-81.507%
2024-05-17	9.4500	9.7485	9.237000	9.3600	-0.952%	8,804	-78.098%
2024-05-16	9.0750	9.7500	8.700000	9.4500	+2.924%	16,128	-78.307%
2024-05-15	8.1000	9.2865	8.100000	9.1815	+10.198%	36,575	-77.672%
2024-05-14	8.8500	9.0000	7.950000	8.3318	-5.051%	23,474	-75.395%
2024-05-13	8.2500	8.8500	8.250000	8.7750	+11.641%	22,896	-76.638%
2024-05-10	8.4000	8.4000	7.680000	7.8600	-3.232%	5,589	-73.919%
2024-05-09	8.4045	8.6685	8.122500	8.1225	-3.493%	4,085	-74.761%
2024-05-08	8.5500	8.9250	8.250000	8.4165	-2.043%	6,522	-75.643%
2024-05-07	8.8500	8.9250	8.340000	8.5920	+1.201%	5,482	-76.141%
2024-05-06	8.8500	8.9985	8.251500	8.4900	+0.891%	4,541	-75.854%
2024-05-03	9.0000	9.0750	8.100000	8.4150	-1.406%	10,346	-75.639%
2024-05-02	9.1320	9.1320	8.025000	8.5350	-6.414%	6,633	-75.981%
2024-05-01	8.8740	9.1440	8.400000	9.1200	+2.772%	4,015	-77.522%
2024-04-30	9.0000	9.4485	8.629500	8.8740	-0.236%	2,675	-76.899%
2024-04-29	9.0000	9.2250	8.550000	8.8950	+1.506%	4,718	-76.953%
2024-04-26	8.8500	9.3750	8.251500	8.7630	+6.859%	11,771	-76.606%
2024-04-25	8.3940	8.6250	8.138500	8.2005	-2.130%	3,983	-75.002%
2024-04-24	8.3940	8.5470	8.175000	8.3790	+0.054%	2,867	-75.534%
2024-04-23	8.2500	8.5200	8.115000	8.3745	+3.198%	2,927	-75.521%
2024-04-22	8.8500	8.8500	8.109000	8.1150	-5.254%	3,580	-74.738%
2024-04-19	9.1125	9.1125	7.950000	8.5650	-1.586%	12,482	-76.065%
2024-04-18	9.9390	9.9390	8.700000	8.7030	-7.876%	6,083	-76.445%
2024-04-17	10.2000	10.3350	9.004500	9.4470	-2.462%	7,671	-78.300%
2024-04-16	9.9990	10.0470	9.465000	9.6855	-4.974%	4,479	-78.834%
2024-04-15	11.1000	11.1000	9.405000	10.1925	-8.786%	16,654	-79.887%
2024-04-12	11.2500	11.3880	11.100000	11.1743	-1.167%	2,859	-81.654%
2024-04-11	11.5500	11.5500	11.115000	11.3063	-3.649%	7,758	-81.869%
2024-04-10	11.7750	11.9325	11.400000	11.7345	+0.295%	5,531	-82.530%
2024-04-09	11.9745	11.9745	11.281500	11.7000	0.000%	4,560	-82.479%
2024-04-08	12.1500	12.2850	11.280000	11.7000	-3.106%	7,084	-82.479%
2024-04-05	12.1995	12.5460	12.040500	12.0750	-4.508%	5,321	-83.023%
2024-04-04	12.1500	13.0020	12.039000	12.6450	+5.034%	14,880	-83.788%
2024-04-03	11.7855	12.2250	11.703000	12.0390	-0.914%	4,387	-82.972%
2024-04-02	12.1350	12.3405	11.701500	12.1500	+3.846%	6,539	-83.128%
2024-04-01	11.7000	12.0000	11.404500	11.7000	-1.291%	3,784	-82.479%
2024-03-28	12.1395	12.1950	11.265000	11.8530	-1.225%	8,385	-82.705%
2024-03-27	12.1500	12.2940	12.000000	12.0000	-2.320%	6,942	-82.917%
2024-03-26	11.8500	12.3600	11.790000	12.2850	+2.567%	6,769	-83.313%
2024-03-25	12.2895	12.3600	11.700000	11.9775	-0.063%	8,100	-82.885%
2024-03-22	12.0000	12.2985	11.700000	11.9850	+2.305%	4,382	-82.895%
2024-03-21	12.4500	12.4500	11.715000	11.7150	-2.981%	7,014	-82.501%
2024-03-20	12.4500	12.4515	12.000000	12.0750	-3.024%	5,795	-83.023%
2024-03-19	12.4350	12.6600	12.150000	12.4515	+2.481%	5,606	-83.536%
2024-03-18	12.7500	12.7500	12.150000	12.1500	+2.067%	11,449	-83.128%
2024-03-15	11.2500	12.1500	11.100000	11.9040	+5.813%	15,607	-82.779%
2024-03-14	10.9500	11.4975	10.815000	11.2500	0.000%	4,220	-81.778%
2024-03-13	11.1000	11.7000	10.950000	11.2500	+2.319%	5,119	-81.778%
2024-03-12	11.5050	11.5050	10.950000	10.9950	-4.445%	13,246	-81.355%
2024-03-11	11.5500	11.7780	10.960500	11.5065	-2.305%	13,059	-82.184%
2024-03-08	11.7000	12.1500	11.400000	11.7780	-0.102%	10,628	-82.595%
2024-03-07	11.5935	12.1500	11.284500	11.7900	-1.157%	7,801	-82.612%
2024-03-06	11.8500	12.3735	11.707500	11.9280	-1.095%	10,235	-82.814%
2024-03-05	11.8785	12.4950	11.700000	12.0600	+7.833%	24,771	-83.002%
2024-03-04	14.0400	14.0400	10.875000	11.1840	-19.141%	61,881	-81.670%

.dark-mode .q0xVLB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0xVLB{ color: #333333; background-color: white; border: 2px solid #333333; }ENSCEnsysce Biosciences, Inc. Common Stockstock NASDAQ

ENSC
Ensysce Biosciences, Inc. Common Stock
stock NASDAQ