Dark

ENSC
Ensysce Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Jul 10, 2026 3:29:50 PM EDT

0.2700USD-3.213%(-0.0090)435,242

0.2300Bid 0.3200Ask 0.0900Spread

Pre-market

Jul 10, 2026 9:02:30 AM EDT

0.2712USD-2.094%(-0.0058)4,054

After-hours

Jul 10, 2026 4:03:30 PM EDT

0.2669USD-0.448%(-0.0012)468

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	0.2700	0.270000	0.270000	0.2700	-2.527%	435,242	0.000%
2026-07-09	0.2700	0.280100	0.265500	0.2770	+0.727%	280,810	-2.527%
2026-07-08	0.2790	0.279000	0.262400	0.2750	-0.362%	384,712	-1.818%
2026-07-07	0.2940	0.294000	0.272800	0.2760	-6.377%	551,299	-2.174%
2026-07-06	0.2890	0.297000	0.275500	0.2948	+3.803%	402,974	-8.412%
2026-07-02	0.2900	0.300000	0.282000	0.2840	-5.867%	315,617	-4.930%
2026-07-01	0.2876	0.303900	0.287200	0.3017	+4.034%	302,505	-10.507%
2026-06-30	0.3000	0.303800	0.285000	0.2900	-2.258%	519,074	-6.897%
2026-06-29	0.3000	0.305030	0.289000	0.2967	-1.396%	604,002	-8.999%
2026-06-26	0.2833	0.327000	0.279100	0.3009	+6.325%	2,243,199	-10.269%
2026-06-25	0.2800	0.288200	0.270400	0.2830	+1.071%	674,169	-4.594%
2026-06-24	0.2716	0.293700	0.267000	0.2800	+1.781%	1,448,177	-3.571%
2026-06-23	0.2705	0.279100	0.267800	0.2751	+0.769%	557,149	-1.854%
2026-06-22	0.2748	0.279400	0.270000	0.2730	+0.627%	947,688	-1.099%
2026-06-18	0.2672	0.289900	0.262500	0.2713	+0.556%	1,494,026	-0.479%
2026-06-17	0.2780	0.278000	0.262000	0.2698	-2.950%	488,952	+0.074%
2026-06-16	0.2699	0.282000	0.249400	0.2780	+3.001%	1,630,541	-2.878%
2026-06-15	0.2559	0.285000	0.252400	0.2699	+7.444%	1,721,836	+0.037%
2026-06-12	0.2637	0.263900	0.249900	0.2512	-4.668%	641,162	+7.484%
2026-06-11	0.2492	0.268000	0.246100	0.2635	+3.740%	1,328,868	+2.467%
2026-06-10	0.2450	0.270700	0.243000	0.2540	0.000%	1,400,848	+6.299%
2026-06-09	0.2580	0.258000	0.235600	0.2540	+0.395%	1,146,473	+6.299%
2026-06-08	0.2627	0.262700	0.241100	0.2530	-0.433%	940,557	+6.719%
2026-06-05	0.2600	0.263000	0.240000	0.2541	-14.789%	2,072,313	+6.257%
2026-06-04	0.2790	0.308000	0.260000	0.2982	+12.528%	3,435,524	-9.457%
2026-06-03	0.2646	0.280000	0.253100	0.2650	+1.300%	864,178	+1.887%
2026-06-02	0.2760	0.282400	0.260000	0.2616	-6.571%	717,469	+3.211%
2026-06-01	0.2800	0.294800	0.265300	0.2800	-0.356%	996,718	-3.571%
2026-05-29	0.3000	0.300000	0.270000	0.2810	-6.645%	857,802	-3.915%
2026-05-28	0.2910	0.313450	0.283000	0.3010	+0.333%	467,087	-10.299%
2026-05-27	0.2942	0.300000	0.271000	0.3000	-2.439%	520,234	-10.000%
2026-05-26	0.3119	0.319500	0.295100	0.3075	-3.484%	589,230	-12.195%
2026-05-22	0.3134	0.318600	0.295000	0.3186	-1.393%	697,599	-15.254%
2026-05-21	0.3100	0.323100	0.285000	0.3231	+4.226%	706,701	-16.435%
2026-05-20	0.3000	0.318300	0.271000	0.3100	+4.624%	1,130,818	-12.903%
2026-05-19	0.2971	0.297100	0.273000	0.2963	-6.530%	754,556	-8.876%
2026-05-18	0.2538	0.317000	0.242000	0.3170	+13.174%	2,148,921	-14.826%
2026-05-15	0.2766	0.290000	0.254100	0.2801	+1.046%	906,029	-3.606%
2026-05-14	0.2700	0.277200	0.230000	0.2772	-3.817%	1,667,374	-2.597%
2026-05-13	0.2993	0.314000	0.282000	0.2882	-8.942%	1,993,145	-6.315%
2026-05-12	0.3309	0.358200	0.315200	0.3165	-17.147%	3,615,027	-14.692%
2026-05-11	0.3767	0.400000	0.301000	0.3820	+9.081%	89,449,701	-29.319%
2026-05-08	0.3750	0.380300	0.342100	0.3502	-5.351%	223,501	-22.901%
2026-05-07	0.3990	0.399000	0.370000	0.3700	-5.128%	228,856	-27.027%
2026-05-06	0.4049	0.426600	0.390000	0.3900	-2.500%	108,182	-30.769%
2026-05-05	0.4180	0.435400	0.400000	0.4000	-4.077%	165,583	-32.500%
2026-05-04	0.4160	0.434400	0.380000	0.4170	+7.198%	312,646	-35.252%
2026-05-01	0.3808	0.394700	0.340300	0.3890	+4.682%	372,556	-30.591%
2026-04-30	0.3612	0.389900	0.361000	0.3716	+2.851%	119,810	-27.341%
2026-04-29	0.3940	0.394000	0.358000	0.3613	-5.641%	254,249	-25.270%
2026-04-28	0.3950	0.395000	0.370000	0.3829	+0.078%	145,095	-29.486%
2026-04-27	0.3966	0.409900	0.351900	0.3826	-7.629%	587,516	-29.430%
2026-04-24	0.4400	0.440000	0.405900	0.4142	-2.311%	261,651	-34.814%
2026-04-23	0.4352	0.435300	0.403200	0.4240	-2.124%	263,520	-36.321%
2026-04-22	0.4479	0.464400	0.422800	0.4332	-4.117%	239,551	-37.673%
2026-04-21	0.4901	0.490100	0.443800	0.4518	-6.691%	298,987	-40.239%
2026-04-20	0.5075	0.510100	0.474500	0.4842	-3.160%	210,211	-44.238%
2026-04-17	0.5110	0.539000	0.494000	0.5000	-1.961%	274,938	-46.000%
2026-04-16	0.5447	0.544700	0.480101	0.5100	-4.691%	210,622	-47.059%
2026-04-15	0.5174	0.539000	0.500101	0.5351	+2.904%	110,389	-49.542%
2026-04-14	0.5432	0.560000	0.503300	0.5200	-5.660%	208,447	-48.077%
2026-04-13	0.4710	0.600000	0.454600	0.5512	+18.665%	640,731	-51.016%
2026-04-10	0.4900	0.499900	0.464500	0.4645	-4.029%	183,424	-41.873%
2026-04-09	0.5020	0.506400	0.460900	0.4840	-2.222%	262,415	-44.215%
2026-04-08	0.5609	0.574000	0.491100	0.4950	-14.077%	298,253	-45.455%
2026-04-07	0.5512	0.600000	0.531501	0.5761	+3.041%	410,568	-53.133%
2026-04-06	0.5804	0.582600	0.534400	0.5591	-8.284%	252,717	-51.708%
2026-04-02	0.5367	0.610000	0.520100	0.6096	+11.444%	233,341	-55.709%
2026-04-01	0.5310	0.570000	0.530500	0.5470	+1.578%	214,252	-50.640%
2026-03-31	0.5037	0.557800	0.489000	0.5385	+4.767%	421,644	-49.861%
2026-03-30	0.5410	0.541000	0.500200	0.5140	-2.559%	199,334	-47.471%
2026-03-27	0.5361	0.562300	0.480500	0.5275	-3.565%	361,948	-48.815%
2026-03-26	0.5400	0.547401	0.516300	0.5470	-1.936%	173,712	-50.640%
2026-03-25	0.5510	0.577800	0.540100	0.5578	+1.051%	170,603	-51.596%
2026-03-24	0.5676	0.567600	0.531200	0.5520	-5.673%	173,432	-51.087%
2026-03-23	0.5700	0.586000	0.522600	0.5852	+0.188%	433,749	-53.862%
2026-03-20	0.5610	0.600000	0.527600	0.5841	+1.583%	586,339	-53.775%
2026-03-19	0.5900	0.609900	0.515000	0.5750	-8.918%	1,369,528	-53.043%
2026-03-18	0.4750	0.650000	0.450000	0.6313	+32.905%	7,782,669	-57.231%
2026-03-17	0.4300	0.483800	0.430000	0.4750	+10.568%	303,205	-43.158%
2026-03-16	0.4200	0.439500	0.396200	0.4296	+5.553%	336,646	-37.151%
2026-03-13	0.4469	0.459800	0.407000	0.4070	-6.221%	289,658	-33.661%
2026-03-12	0.4533	0.458300	0.423900	0.4340	-5.302%	343,200	-37.788%
2026-03-11	0.4943	0.503800	0.434000	0.4583	-7.283%	664,323	-41.087%
2026-03-10	0.5150	0.527600	0.489500	0.4943	-8.123%	550,432	-45.377%
2026-03-09	0.5300	0.547100	0.510500	0.5380	-1.663%	390,158	-49.814%
2026-03-06	0.5125	0.549600	0.490000	0.5471	+1.522%	709,453	-50.649%
2026-03-05	0.5049	0.750000	0.498300	0.5389	+6.734%	8,940,694	-49.898%
2026-03-04	0.4934	0.508500	0.465100	0.5049	-1.000%	1,021,876	-46.524%
2026-03-03	0.5800	0.582537	0.486600	0.5100	-15.000%	1,982,592	-47.059%
2026-03-02	0.4961	0.601000	0.431000	0.6000	-3.723%	7,047,395	-55.000%
2026-02-27	0.6398	0.770000	0.565200	0.6232	+57.772%	282,465,091	-56.675%
2026-02-26	0.4070	0.407000	0.355000	0.3950	-0.378%	1,515,064	-31.646%
2026-02-25	0.4012	0.410000	0.375100	0.3965	+1.096%	1,412,992	-31.904%
2026-02-24	0.3694	0.392200	0.350000	0.3922	+5.657%	442,834	-31.158%
2026-02-23	0.3690	0.373200	0.353000	0.3712	-6.616%	581,987	-27.263%
2026-02-20	0.3795	0.397500	0.365000	0.3975	-0.749%	3,719,275	-32.075%
2026-02-19	0.3825	0.400500	0.351100	0.4005	+2.851%	694,708	-32.584%
2026-02-18	0.4000	0.400000	0.314400	0.3894	-10.276%	2,101,360	-30.663%
2026-02-17	0.4427	0.698600	0.375500	0.4340	-0.230%	30,830,349	-37.788%
2026-02-13	0.4000	0.449000	0.389400	0.4350	+5.327%	418,749	-37.931%
2026-02-12	0.3882	0.413000	0.368800	0.4130	+0.978%	340,696	-34.625%
2026-02-11	0.4391	0.449400	0.380000	0.4090	-7.235%	863,594	-33.985%
2026-02-10	0.4619	0.478000	0.430000	0.4409	-27.484%	1,595,707	-38.762%
2026-02-09	0.4614	0.660000	0.420000	0.6080	+31.773%	8,136,291	-55.592%
2026-02-06	0.4800	0.488000	0.378000	0.4614	+0.523%	264,135	-41.482%
2026-02-05	0.5778	0.577800	0.420000	0.4590	-19.346%	296,050	-41.176%
2026-02-04	0.6300	0.630000	0.530000	0.5691	-6.659%	211,129	-52.557%
2026-02-03	0.7000	0.700000	0.585000	0.6097	-14.103%	216,199	-55.716%
2026-02-02	0.6900	0.720000	0.685263	0.7098	-2.258%	121,424	-61.961%
2026-01-30	0.7300	0.731700	0.690000	0.7262	+0.861%	106,197	-62.820%
2026-01-29	0.7883	0.788300	0.697250	0.7200	-8.664%	170,704	-62.500%
2026-01-28	0.8410	0.864300	0.769600	0.7883	-6.919%	103,811	-65.749%
2026-01-27	0.9100	0.930000	0.840000	0.8469	-4.305%	89,762	-68.119%
2026-01-26	0.9148	0.917000	0.840000	0.8850	+3.027%	65,425	-69.492%
2026-01-23	0.9000	0.937499	0.840000	0.8590	-3.342%	68,812	-68.568%
2026-01-22	0.9384	0.940000	0.860000	0.8887	-3.202%	92,001	-69.619%
2026-01-21	0.9200	0.940000	0.870900	0.9181	-2.226%	137,077	-70.591%
2026-01-20	0.8190	0.950000	0.756000	0.9390	+11.533%	207,650	-71.246%
2026-01-16	0.9005	0.928700	0.820100	0.8419	-6.456%	108,066	-67.930%
2026-01-15	0.9500	0.950000	0.880000	0.9000	-3.226%	76,653	-70.000%
2026-01-14	0.9500	0.950000	0.900000	0.9300	+0.497%	59,438	-70.968%
2026-01-13	0.9368	0.936800	0.890000	0.9254	+2.243%	137,788	-70.823%
2026-01-12	0.9700	1.000000	0.890000	0.9051	-11.265%	158,407	-70.169%
2026-01-09	1.1100	1.120000	1.000100	1.0200	-3.774%	94,789	-73.529%
2026-01-08	1.1000	1.120000	1.025000	1.0600	-0.935%	131,630	-74.528%
2026-01-07	1.0200	1.075000	0.980700	1.0700	+5.941%	109,166	-74.766%
2026-01-06	1.1000	1.100000	0.979400	1.0100	-2.885%	97,693	-73.267%
2026-01-05	0.9500	1.080000	0.950000	1.0400	+10.638%	150,730	-74.038%
2026-01-02	0.9100	0.940000	0.890100	0.9400	+2.174%	52,198	-71.277%
2025-12-31	0.9600	0.960000	0.896100	0.9200	-0.551%	161,136	-70.652%
2025-12-30	0.9800	1.000000	0.860100	0.9251	-8.406%	317,191	-70.814%
2025-12-29	1.0700	1.090000	0.990000	1.0100	-8.182%	205,116	-73.267%
2025-12-26	1.0900	1.140000	1.080000	1.1000	-0.901%	61,234	-75.455%
2025-12-24	1.1200	1.130000	1.080000	1.1100	-0.893%	28,664	-75.676%
2025-12-23	1.1300	1.145000	1.105000	1.1200	-5.085%	82,231	-75.893%
2025-12-22	1.1600	1.240000	1.150000	1.1800	+1.724%	89,500	-77.119%
2025-12-19	1.1700	1.190000	1.140000	1.1600	+1.754%	71,781	-76.724%
2025-12-18	1.1200	1.212800	1.081000	1.1400	+0.885%	109,510	-76.316%
2025-12-17	1.1700	1.188900	1.110000	1.1300	-4.237%	150,999	-76.106%
2025-12-16	1.2600	1.270000	1.140000	1.1800	-5.600%	193,322	-77.119%
2025-12-15	1.4200	1.420000	1.230000	1.2500	-12.281%	267,034	-78.400%
2025-12-12	1.3800	1.450000	1.350000	1.4250	+0.352%	89,563	-81.053%
2025-12-11	1.5800	1.590600	1.400000	1.4200	-10.127%	282,940	-80.986%
2025-12-10	1.5000	1.600000	1.400000	1.5800	+11.268%	655,757	-82.911%
2025-12-09	1.3700	1.600000	1.260000	1.4200	-11.250%	5,958,669	-80.986%
2025-12-08	1.6400	1.650000	1.550000	1.6000	-2.439%	68,926	-83.125%
2025-12-05	1.6700	1.685000	1.610000	1.6400	+0.613%	37,850	-83.537%
2025-12-04	1.6200	1.680000	1.520000	1.6300	+2.516%	55,994	-83.436%
2025-12-03	1.5700	1.590000	1.460000	1.5900	+1.597%	49,033	-83.019%
2025-12-02	1.6500	1.690000	1.550000	1.5650	-4.573%	98,965	-82.748%
2025-12-01	1.7300	1.849900	1.640000	1.6400	-7.345%	48,164	-83.537%
2025-11-28	1.8000	1.814800	1.740000	1.7700	0.000%	51,399	-84.746%
2025-11-26	1.7000	1.800000	1.680000	1.7700	+4.118%	90,128	-84.746%
2025-11-25	1.6200	1.720000	1.620000	1.7000	+1.796%	25,699	-84.118%
2025-11-24	1.5900	1.690000	1.530000	1.6700	+5.031%	57,176	-83.832%
2025-11-21	1.6200	1.660000	1.590000	1.5900	-1.242%	64,759	-83.019%
2025-11-20	1.8000	1.850000	1.525000	1.6100	-12.022%	344,268	-83.230%
2025-11-19	1.9500	1.950000	1.780000	1.8300	-5.181%	99,739	-85.246%
2025-11-18	2.0400	2.040000	1.870000	1.9300	-1.531%	93,858	-86.010%
2025-11-17	2.0100	2.160000	1.960000	1.9600	-4.854%	195,334	-86.224%
2025-11-14	2.0400	2.165000	2.030000	2.0600	-0.483%	65,859	-86.893%
2025-11-13	2.0621	2.115000	2.020000	2.0700	+0.485%	31,755	-86.957%
2025-11-12	2.0500	2.170000	2.030000	2.0600	+0.980%	87,233	-86.893%
2025-11-11	2.0900	2.100000	1.950000	2.0400	+0.493%	55,583	-86.765%
2025-11-10	2.0600	2.100000	2.020000	2.0300	-1.456%	78,493	-86.700%
2025-11-07	2.0600	2.120000	2.040000	2.0600	-0.483%	52,060	-86.893%
2025-11-06	2.0800	2.140000	2.040100	2.0700	-0.481%	36,153	-86.957%
2025-11-05	2.0500	2.090000	2.030000	2.0800	0.000%	16,936	-87.019%
2025-11-04	2.0700	2.140000	2.050000	2.0800	-3.256%	114,619	-87.019%
2025-11-03	2.1300	2.230000	2.089600	2.1500	-1.376%	45,040	-87.442%
2025-10-31	2.1500	2.180000	2.130000	2.1800	+0.926%	35,274	-87.615%
2025-10-30	2.0900	2.170000	2.050000	2.1600	+3.349%	36,306	-87.500%
2025-10-29	2.1900	2.230000	2.040100	2.0900	-0.948%	46,581	-87.081%
2025-10-28	2.1300	2.190000	2.070000	2.1100	-1.402%	39,612	-87.204%
2025-10-27	2.2200	2.255000	2.110000	2.1400	-4.036%	44,838	-87.383%
2025-10-24	2.0900	2.240000	2.090000	2.2300	+5.687%	56,216	-87.892%
2025-10-23	2.1900	2.190000	2.030000	2.1100	+0.476%	98,662	-87.204%
2025-10-22	2.3300	2.330000	2.040000	2.1000	-9.483%	150,365	-87.143%
2025-10-21	2.5500	2.565000	2.200000	2.3200	-9.020%	127,780	-88.362%
2025-10-20	2.4000	2.660000	2.351200	2.5500	+7.143%	204,502	-89.412%
2025-10-17	2.5000	2.569900	2.340000	2.3800	-7.393%	71,827	-88.655%
2025-10-16	2.4782	2.750000	2.478200	2.5700	+4.049%	247,852	-89.494%
2025-10-15	2.4700	2.490000	2.390000	2.4700	0.000%	68,849	-89.069%
2025-10-14	2.2800	2.500000	2.250000	2.4700	+6.466%	86,318	-89.069%
2025-10-13	2.2500	2.430000	2.180000	2.3200	+3.111%	316,938	-88.362%
2025-10-10	2.3000	2.350000	2.240000	2.2500	-3.433%	104,505	-88.000%
2025-10-09	2.4300	2.580000	2.260000	2.3300	-5.285%	199,634	-88.412%
2025-10-08	2.4800	2.625000	2.350000	2.4600	+1.653%	874,319	-89.024%
2025-10-07	2.5000	2.500000	2.360000	2.4200	-0.412%	64,526	-88.843%
2025-10-06	2.6100	2.640000	2.350000	2.4300	-4.331%	265,172	-88.889%
2025-10-03	2.3900	2.550000	2.390000	2.5400	+3.673%	80,616	-89.370%
2025-10-02	2.4400	2.490000	2.380000	2.4500	+0.823%	107,229	-88.980%
2025-10-01	2.3200	2.470000	2.300000	2.4300	+2.532%	111,218	-88.889%
2025-09-30	2.3700	2.430000	2.220000	2.3700	+1.282%	183,108	-88.608%
2025-09-29	2.2400	2.520000	2.240000	2.3400	+4.464%	448,151	-88.462%
2025-09-26	2.2050	2.300000	2.160000	2.2400	-0.885%	93,745	-87.946%
2025-09-25	2.2600	2.280000	2.170000	2.2600	+1.345%	71,830	-88.053%
2025-09-24	2.1100	2.250000	2.110000	2.2300	+4.695%	49,490	-87.892%
2025-09-23	2.1400	2.290000	2.125000	2.1300	-2.740%	64,667	-87.324%
2025-09-22	2.1400	2.300000	2.120100	2.1900	+2.817%	189,766	-87.671%
2025-09-19	2.1100	2.140000	2.080000	2.1300	+1.429%	74,463	-87.324%
2025-09-18	2.1100	2.140000	2.080000	2.1000	0.000%	35,511	-87.143%
2025-09-17	2.0700	2.140000	2.070000	2.1000	-0.474%	41,387	-87.143%
2025-09-16	2.0700	2.140000	2.030000	2.1100	+1.932%	60,114	-87.204%
2025-09-15	2.1200	2.120000	2.030000	2.0700	-1.896%	98,108	-86.957%
2025-09-12	2.1200	2.133700	2.070000	2.1100	-0.944%	37,956	-87.204%
2025-09-11	2.1600	2.175000	2.050000	2.1301	-0.463%	46,418	-87.325%
2025-09-10	2.1400	2.190000	2.020000	2.1400	+0.943%	60,215	-87.383%
2025-09-09	2.1200	2.160000	2.070000	2.1200	+0.952%	58,901	-87.264%
2025-09-08	2.1300	2.140000	2.020000	2.1000	-1.639%	115,645	-87.143%
2025-09-05	2.1500	2.180000	2.090000	2.1350	-0.698%	30,125	-87.354%
2025-09-04	2.2000	2.213000	2.100000	2.1500	-0.922%	64,617	-87.442%
2025-09-03	2.0900	2.200000	2.080000	2.1700	+4.327%	75,673	-87.558%
2025-09-02	2.0500	2.120000	2.030100	2.0800	-0.478%	44,650	-87.019%
2025-08-29	2.0800	2.110000	2.040000	2.0900	-0.476%	25,416	-87.081%
2025-08-28	2.0900	2.125100	2.050000	2.1000	+0.962%	50,701	-87.143%
2025-08-27	2.0600	2.125000	2.050500	2.0800	+0.971%	50,795	-87.019%
2025-08-26	2.0700	2.105000	2.050000	2.0600	+0.488%	40,395	-86.893%
2025-08-25	2.0500	2.120000	2.050000	2.0500	0.000%	67,296	-86.829%
2025-08-22	2.0700	2.115000	2.030000	2.0500	-0.966%	74,452	-86.829%
2025-08-21	2.0300	2.090000	2.010100	2.0700	+0.242%	27,097	-86.957%
2025-08-20	2.0300	2.080000	2.000000	2.0650	+1.724%	49,406	-86.925%
2025-08-19	2.1000	2.120000	2.020000	2.0300	-4.695%	72,168	-86.700%
2025-08-18	2.0600	2.130000	2.040000	2.1300	+3.902%	60,352	-87.324%
2025-08-15	2.1000	2.110800	2.020300	2.0500	-0.485%	112,418	-86.829%
2025-08-14	2.1200	2.157300	2.060000	2.0600	-4.186%	99,921	-86.893%
2025-08-13	2.0900	2.150000	2.090000	2.1500	+2.871%	212,001	-87.442%
2025-08-12	2.0100	2.130200	1.990000	2.0900	+0.481%	197,298	-87.081%
2025-08-11	2.1400	2.155300	2.070000	2.0800	-4.587%	221,174	-87.019%
2025-08-08	2.1000	2.250000	2.050000	2.1800	+4.808%	118,055	-87.615%
2025-08-07	2.1000	2.160000	2.040400	2.0800	-1.887%	126,991	-87.019%
2025-08-06	2.2200	2.220000	2.100000	2.1200	-4.933%	141,249	-87.264%
2025-08-05	2.1300	2.280000	2.060000	2.2300	+3.721%	230,223	-87.892%
2025-08-04	2.0100	2.190000	2.000000	2.1500	+4.878%	316,035	-87.442%
2025-08-01	2.0600	2.175000	1.979700	2.0500	-1.914%	438,215	-86.829%
2025-07-31	2.3000	2.369900	1.950000	2.0900	+0.481%	14,994,679	-87.081%
2025-07-30	2.1550	2.187000	2.020000	2.0800	-5.455%	66,450	-87.019%
2025-07-29	2.2900	2.290000	2.140000	2.2000	-3.930%	51,692	-87.727%
2025-07-28	2.2400	2.310000	2.215000	2.2900	+2.232%	57,310	-88.210%
2025-07-25	2.2000	2.360000	2.176603	2.2400	+1.818%	101,308	-87.946%
2025-07-24	2.2500	2.260000	2.190000	2.2000	-1.345%	23,183	-87.727%
2025-07-23	2.1400	2.270000	2.080000	2.2300	+1.364%	59,429	-87.892%
2025-07-22	2.1600	2.250000	2.100000	2.2000	+1.382%	95,588	-87.727%
2025-07-21	2.1700	2.191400	2.100000	2.1700	+1.878%	60,245	-87.558%
2025-07-18	2.1500	2.170000	2.070000	2.1300	-1.389%	77,074	-87.324%
2025-07-17	2.1700	2.170000	2.110000	2.1600	0.000%	54,291	-87.500%
2025-07-16	2.1300	2.180000	2.050000	2.1600	+2.370%	248,437	-87.500%
2025-07-15	2.3000	2.300000	2.050000	2.1100	-4.091%	102,168	-87.204%
2025-07-14	2.1900	2.310000	2.130000	2.2000	+1.852%	216,493	-87.727%
2025-07-11	2.0900	2.400000	2.000000	2.1600	+3.349%	187,362	-87.500%
2025-07-10	2.2200	2.249900	1.970000	2.0900	-6.696%	167,335	-87.081%
2025-07-09	2.1900	2.291100	2.190000	2.2400	+2.283%	47,353	-87.946%
2025-07-08	2.3200	2.330000	2.090000	2.1900	-5.195%	125,526	-87.671%
2025-07-07	2.3100	2.400000	2.220100	2.3100	0.000%	129,087	-88.312%
2025-07-03	2.2500	2.330000	2.250000	2.3100	+1.762%	9,667	-88.312%
2025-07-02	2.2400	2.340000	2.205000	2.2700	+1.339%	38,091	-88.106%
2025-07-01	2.2500	2.300000	2.150000	2.2400	+0.448%	41,241	-87.946%
2025-06-30	2.2800	2.280000	2.200000	2.2300	-0.446%	20,902	-87.892%
2025-06-27	2.2800	2.280000	2.160000	2.2400	+0.901%	34,849	-87.946%
2025-06-26	2.1800	2.240000	2.150000	2.2200	+1.835%	24,908	-87.838%
2025-06-25	2.1600	2.200000	2.150000	2.1800	-0.909%	16,718	-87.615%
2025-06-24	2.1200	2.300000	2.120000	2.2000	+3.286%	88,453	-87.727%
2025-06-23	2.0300	2.149000	2.030000	2.1300	+5.446%	49,180	-87.324%
2025-06-20	2.0700	2.119900	2.020000	2.0200	-5.164%	43,338	-86.634%
2025-06-18	2.1000	2.140000	2.070000	2.1300	+2.404%	30,388	-87.324%
2025-06-17	2.0900	2.140000	2.050000	2.0800	-3.256%	14,161	-87.019%
2025-06-16	2.1500	2.150000	2.060000	2.1500	+3.865%	48,675	-87.442%
2025-06-13	2.0600	2.140000	2.050000	2.0700	-3.271%	46,754	-86.957%
2025-06-12	2.0900	2.170000	2.040000	2.1400	+3.632%	53,530	-87.383%
2025-06-11	2.1000	2.150000	1.990000	2.0650	+1.474%	129,698	-86.925%
2025-06-10	2.3000	2.317400	2.020000	2.0350	-12.661%	240,130	-86.732%
2025-06-09	2.4200	2.469900	2.260000	2.3300	-2.101%	79,868	-88.412%
2025-06-06	2.3500	2.519700	2.290000	2.3800	+1.709%	80,843	-88.655%
2025-06-05	2.3500	2.467300	2.260000	2.3400	-1.681%	205,076	-88.462%
2025-06-04	2.1800	2.570000	2.120000	2.3800	+3.478%	3,313,950	-88.655%
2025-06-03	2.2000	2.329900	2.200000	2.3000	+3.604%	46,132	-88.261%
2025-06-02	2.2300	2.289900	2.180000	2.2200	0.000%	24,890	-87.838%
2025-05-30	2.2600	2.280000	2.160000	2.2200	+1.370%	34,092	-87.838%
2025-05-29	2.2400	2.270100	2.130000	2.1900	-3.097%	39,636	-87.671%
2025-05-28	2.3100	2.370000	2.245000	2.2600	-5.042%	52,091	-88.053%
2025-05-27	2.1900	2.400000	2.190000	2.3800	+8.182%	51,526	-88.655%
2025-05-23	2.1700	2.220000	2.108100	2.2000	+1.382%	31,862	-87.727%
2025-05-22	2.2300	2.240000	2.088100	2.1700	-2.908%	60,569	-87.558%
2025-05-21	2.3700	2.411600	2.100000	2.2350	-7.645%	164,312	-87.919%
2025-05-20	2.5700	2.629900	2.330000	2.4200	-5.098%	72,349	-88.843%
2025-05-19	2.2600	2.600000	2.260000	2.5500	+8.974%	216,845	-89.412%
2025-05-16	2.1400	2.400000	2.110000	2.3400	+9.346%	203,859	-88.462%
2025-05-15	2.2200	2.377100	2.130000	2.1400	-7.359%	238,436	-87.383%
2025-05-14	2.1500	2.400000	2.100000	2.3100	+11.594%	3,389,445	-88.312%
2025-05-13	2.1200	2.229600	1.990000	2.0700	-5.479%	696,393	-86.957%
2025-05-12	2.3400	2.340000	2.070000	2.1900	+0.922%	136,291	-87.671%
2025-05-09	2.1200	2.220000	2.080000	2.1700	+4.327%	42,476	-87.558%
2025-05-08	2.0300	2.140000	2.000100	2.0800	+1.463%	69,153	-87.019%
2025-05-07	2.1000	2.200000	2.050000	2.0500	-5.530%	113,140	-86.829%
2025-05-06	2.3900	2.470000	2.110000	2.1700	-12.146%	168,184	-87.558%
2025-05-05	2.5200	2.530000	2.420000	2.4700	-3.891%	75,624	-89.069%
2025-05-02	2.8300	2.910000	2.500000	2.5700	-13.468%	197,552	-89.494%
2025-05-01	3.0800	3.225000	2.920000	2.9700	-1.656%	112,349	-90.909%
2025-04-30	2.9200	3.140000	2.860000	3.0200	-0.984%	149,946	-91.060%
2025-04-29	2.8700	3.240000	2.870000	3.0500	+4.096%	373,481	-91.148%
2025-04-28	3.1300	3.192500	2.780000	2.9300	-10.942%	370,250	-90.785%
2025-04-25	3.0900	3.490000	3.080000	3.2900	-0.604%	912,812	-91.793%
2025-04-24	3.2100	3.380000	3.020000	3.3100	-9.809%	1,698,394	-91.843%
2025-04-23	4.2300	4.850000	3.260000	3.6700	+96.257%	92,054,275	-92.643%
2025-04-22	1.6900	1.900000	1.677600	1.8700	+12.651%	81,761	-85.561%
2025-04-21	1.7500	1.750000	1.620000	1.6600	-5.682%	82,579	-83.735%
2025-04-17	1.8000	1.820000	1.710000	1.7600	-6.383%	133,329	-84.659%
2025-04-16	2.1000	2.100000	1.800000	1.8800	-16.071%	367,789	-85.638%
2025-04-15	1.9700	2.390000	1.840000	2.2400	+14.286%	1,995,561	-87.946%
2025-04-14	2.0300	2.110000	1.810000	1.9600	-3.448%	82,576	-86.224%
2025-04-11	1.8300	2.120000	1.760000	2.0300	+7.979%	72,045	-86.700%
2025-04-10	1.9900	2.040000	1.700000	1.8800	+0.535%	126,296	-85.638%
2025-04-09	1.9500	2.000000	1.750000	1.8700	+0.538%	82,289	-85.561%
2025-04-08	2.0700	2.155000	1.850000	1.8600	-6.767%	68,710	-85.484%
2025-04-07	2.3000	2.310500	1.990000	1.9950	-12.882%	146,016	-86.466%
2025-04-04	2.2900	2.330000	2.170000	2.2900	0.000%	40,783	-88.210%
2025-04-03	2.5500	2.555500	2.240000	2.2900	-13.258%	78,350	-88.210%
2025-04-02	2.6800	2.702600	2.190000	2.6400	+5.600%	125,743	-89.773%
2025-04-01	2.6000	2.680000	2.460100	2.5000	-2.344%	81,203	-89.200%
2025-03-31	2.9100	3.135000	2.539400	2.5600	-21.231%	61,443	-89.453%
2025-03-28	3.1500	3.580000	3.050000	3.2500	+4.167%	48,213	-91.692%
2025-03-27	3.2000	3.300000	3.120000	3.1200	-2.500%	6,221	-91.346%
2025-03-26	3.5000	3.500000	3.200000	3.2000	-8.571%	6,376	-91.563%
2025-03-25	3.5600	3.690000	3.500000	3.5000	-2.778%	13,854	-92.286%
2025-03-24	3.4400	3.700000	3.320000	3.6000	+4.348%	17,915	-92.500%
2025-03-21	3.5600	3.560000	3.301700	3.4500	-3.090%	23,465	-92.174%
2025-03-20	3.7597	3.840000	3.330000	3.5600	-4.043%	32,537	-92.416%
2025-03-19	3.8800	3.880000	3.690000	3.7100	-4.381%	5,337	-92.722%
2025-03-18	3.9000	3.900000	3.750000	3.8800	-0.513%	13,528	-93.041%
2025-03-17	3.9000	3.946900	3.778800	3.9000	+0.257%	15,943	-93.077%
2025-03-14	3.9000	4.146000	3.801800	3.8900	-0.282%	11,845	-93.059%
2025-03-13	4.5500	4.550000	3.845000	3.9010	-14.452%	67,179	-93.079%
2025-03-12	4.5900	4.590000	4.171800	4.5600	-0.870%	17,226	-94.079%
2025-03-11	4.9005	4.900500	4.535000	4.6000	-4.762%	12,525	-94.130%
2025-03-10	4.9300	4.930000	4.680000	4.8300	-3.785%	15,772	-94.410%
2025-03-07	5.1200	5.200000	4.950100	5.0200	-3.462%	4,671	-94.622%
2025-03-06	4.8500	5.200000	4.850000	5.2000	+1.843%	19,041	-94.808%
2025-03-05	5.2800	5.290000	4.991600	5.1059	-5.621%	15,290	-94.712%
2025-03-04	5.3088	5.410000	5.010000	5.4100	+1.501%	4,438	-95.009%
2025-03-03	5.5450	5.545000	5.117500	5.3300	-1.113%	6,547	-94.934%
2025-02-28	5.7200	5.720000	5.200000	5.3900	+2.667%	7,732	-94.991%
2025-02-27	5.4000	5.580000	5.180000	5.2500	-2.597%	8,394	-94.857%
2025-02-26	5.1000	5.390000	5.100000	5.3900	+8.233%	9,687	-94.991%
2025-02-25	5.0400	5.217800	4.780000	4.9800	-1.190%	17,329	-94.578%
2025-02-24	5.3700	5.409900	5.040000	5.0400	-6.667%	25,600	-94.643%
2025-02-21	5.5600	5.635000	5.250000	5.4000	-4.085%	15,083	-95.000%
2025-02-20	5.7900	5.790000	5.400000	5.6300	+0.357%	10,915	-95.204%
2025-02-19	6.1400	6.140000	5.530000	5.6100	-6.500%	27,857	-95.187%
2025-02-18	5.9200	6.000000	5.690000	6.0000	+3.448%	9,207	-95.500%
2025-02-14	6.1300	6.190000	5.800000	5.8000	-4.132%	8,693	-95.345%
2025-02-13	5.8100	6.100000	5.794600	6.0500	-0.329%	12,663	-95.537%
2025-02-12	5.6154	6.070000	5.615400	6.0700	+9.567%	20,054	-95.552%
2025-02-11	5.8000	5.800000	5.334500	5.5400	-4.483%	19,658	-95.126%
2025-02-10	6.1800	6.180000	5.800000	5.8000	-5.844%	19,198	-95.345%
2025-02-07	6.4000	6.400000	6.060100	6.1600	-3.750%	13,941	-95.617%
2025-02-06	6.0000	6.462100	5.920000	6.4000	+3.393%	18,095	-95.781%
2025-02-05	5.9000	6.327000	5.550000	6.1900	-1.590%	149,580	-95.638%
2025-02-04	6.5100	6.600000	6.280000	6.2900	-4.697%	16,671	-95.707%
2025-02-03	6.8300	6.830000	6.510000	6.6000	-3.964%	12,001	-95.909%
2025-01-31	6.7500	6.990000	6.750000	6.8724	+2.420%	33,601	-96.071%
2025-01-30	7.0000	7.362700	6.606100	6.7100	-3.175%	19,194	-95.976%
2025-01-29	7.1000	7.258600	6.750000	6.9300	-3.077%	19,119	-96.104%
2025-01-28	7.3600	7.651000	7.140100	7.1500	-2.189%	22,903	-96.224%
2025-01-27	7.4500	7.630200	7.200000	7.3100	-3.562%	22,473	-96.306%
2025-01-24	7.7500	8.120000	7.280000	7.5800	-4.534%	57,779	-96.438%
2025-01-23	8.1100	8.250000	7.505900	7.9400	-4.106%	113,426	-96.599%
2025-01-22	8.6000	8.968600	7.003400	8.2800	+3.500%	421,982	-96.739%
2025-01-21	7.7700	8.300000	7.770000	8.0000	+2.960%	32,735	-96.625%
2025-01-17	6.9200	7.871200	6.920000	7.7700	+11.000%	34,453	-96.525%

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

ENSC
Ensysce Biosciences, Inc. Common Stock
stock NASDAQ