Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ensysce Biosciences Inc | ENSC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0194 | 3.41% | 0.5884 | 14:00:09 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.60 | 0.54 | 0.605 | 0.561 | 0.569 |
ENSC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.59 | 0.6299 | 0.535 | 0.5861085 | 89,149 | -0.0016 | -0.27% |
| 1 Month | 0.8133 | 0.8364 | 0.53 | 0.6468125 | 91,077 | -0.2249 | -27.65% |
| 3 Months | 1.14 | 1.1749 | 0.53 | 0.8269229 | 192,334 | -0.5516 | -48.39% |
| 6 Months | 0.9364 | 2.06 | 0.53 | 1.34 | 845,000 | -0.348 | -37.16% |
| 1 Year | 3.52 | 7.20 | 0.53 | 1.99 | 630,146 | -2.93 | -83.28% |
| 3 Years | 3,825.60 | 4,108.80 | 0.53 | 506.63 | 1,707,843 | -3,825.01 | -99.98% |
| 5 Years | 3,825.60 | 4,108.80 | 0.53 | 506.63 | 1,707,843 | -3,825.01 | -99.98% |
ENSC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.561 | -0.008 | -1.41% | 0.60 | 0.605 | 0.54 | 153,691 |
| 03 May 2024 | 0.569 | -0.039 | -6.41% | 0.577 | 0.6088 | 0.535 | 98,578 |
| 02 May 2024 | 0.608 | 0.0164 | 2.77% | 0.5916 | 0.6096 | 0.56 | 60,231 |
| 01 May 2024 | 0.5916 | -0.0014 | -0.24% | 0.60 | 0.6299 | 0.5753 | 39,804 |
| 30 Apr 2024 | 0.593 | 0.0088 | 1.51% | 0.60 | 0.615 | 0.57 | 70,574 |
| 27 Apr 2024 | 0.5842 | 0.0375 | 6.86% | 0.59 | 0.625 | 0.5501 | 176,560 |
| 26 Apr 2024 | 0.5467 | -0.0119 | -2.13% | 0.5596 | 0.575 | 0.542564 | 59,748 |
| 25 Apr 2024 | 0.5586 | 0.0003 | 0.05% | 0.56 | 0.5698 | 0.545 | 42,999 |
| 24 Apr 2024 | 0.5583 | 0.0173 | 3.20% | 0.55 | 0.567999 | 0.541 | 43,903 |
| 23 Apr 2024 | 0.541 | -0.03 | -5.25% | 0.59 | 0.59 | 0.5406 | 53,558 |
| 20 Apr 2024 | 0.571 | -0.0092 | -1.59% | 0.6075 | 0.6075 | 0.53 | 187,232 |
| 19 Apr 2024 | 0.5802 | -0.0496 | -7.88% | 0.6626 | 0.6626 | 0.58 | 91,239 |
| 18 Apr 2024 | 0.6298 | -0.0159 | -2.46% | 0.68 | 0.689 | 0.6003 | 114,035 |
| 17 Apr 2024 | 0.6457 | -0.0338 | -4.97% | 0.6666 | 0.6698 | 0.631 | 65,387 |
| 16 Apr 2024 | 0.6795 | -0.06545 | -8.79% | 0.74 | 0.74 | 0.627 | 249,807 |
| 13 Apr 2024 | 0.744951 | -0.0088 | -1.17% | 0.75 | 0.7592 | 0.74 | 39,755 |
| 12 Apr 2024 | 0.75375 | -0.02855 | -3.65% | 0.7728 | 0.7745 | 0.741 | 116,364 |
| 11 Apr 2024 | 0.7823 | 0.0023 | 0.29% | 0.785 | 0.7955 | 0.76 | 82,912 |
| 10 Apr 2024 | 0.78 | 0.00 | 0.00% | 0.7983 | 0.7983 | 0.7521 | 68,368 |
| 09 Apr 2024 | 0.78 | -0.025 | -3.11% | 0.81 | 0.819 | 0.752 | 106,267 |
| 06 Apr 2024 | 0.805 | -0.038 | -4.51% | 0.8133 | 0.8364 | 0.8027 | 77,591 |
