ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ensysce Biosciences, Inc. - Common Stock (NQ:ENSC)

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.090 1.140 1.080 1.100 61,234 -0.01(-0.90%)
Dec 24, 2025 1.120 1.130 1.080 1.110 28,664 -0.01(-0.89%)
Dec 23, 2025 1.130 1.145 1.105 1.120 82,231 -0.06(-5.08%)
Dec 22, 2025 1.160 1.240 1.150 1.180 89,500 +0.02(+1.72%)
Dec 19, 2025 1.170 1.190 1.140 1.160 71,781 +0.02(+1.75%)
Dec 18, 2025 1.120 1.213 1.081 1.140 109,508 +0.01(+0.88%)
Dec 17, 2025 1.170 1.189 1.110 1.130 150,393 -0.05(-4.24%)
Dec 16, 2025 1.260 1.270 1.140 1.180 193,008 -0.07(-5.60%)
Dec 15, 2025 1.420 1.420 1.230 1.250 265,956 -0.18(-12.28%)
Dec 12, 2025 1.380 1.450 1.350 1.425 89,563 +0.01(+0.35%)
Dec 11, 2025 1.580 1.591 1.400 1.420 279,828 -0.16(-10.13%)
Dec 10, 2025 1.500 1.600 1.400 1.580 635,540 +0.16(+11.27%)
Dec 09, 2025 1.370 1.600 1.260 1.420 5,929,137 -0.18(-11.25%)
Dec 08, 2025 1.640 1.650 1.550 1.600 68,926 -0.04(-2.44%)
Dec 05, 2025 1.670 1.685 1.610 1.640 37,850 +0.01(+0.61%)
Dec 04, 2025 1.620 1.680 1.520 1.630 55,994 +0.04(+2.52%)
Dec 03, 2025 1.570 1.590 1.460 1.590 49,033 +0.03(+1.60%)
Dec 02, 2025 1.650 1.690 1.550 1.565 75,241 -0.07(-4.57%)
Dec 01, 2025 1.730 1.850 1.640 1.640 47,164 -0.13(-7.34%)
Nov 28, 2025 1.800 1.815 1.740 1.770 51,399 +0.00(+0.00%)
Nov 26, 2025 1.700 1.800 1.680 1.770 90,128 +0.07(+4.12%)
Nov 25, 2025 1.620 1.720 1.620 1.700 25,499 +0.03(+1.80%)
Nov 24, 2025 1.590 1.690 1.530 1.670 57,069 +0.08(+5.03%)
Nov 21, 2025 1.620 1.660 1.590 1.590 64,759 -0.02(-1.24%)
Nov 20, 2025 1.800 1.850 1.525 1.610 344,067 -0.22(-12.02%)
Nov 19, 2025 1.950 1.950 1.780 1.830 99,739 -0.10(-5.18%)
Nov 18, 2025 2.040 2.040 1.870 1.930 91,158 -0.03(-1.53%)
Nov 17, 2025 2.010 2.160 1.960 1.960 195,324 -0.10(-4.85%)
Nov 14, 2025 2.040 2.165 2.030 2.060 65,859 -0.01(-0.48%)
Nov 13, 2025 2.060 2.115 2.020 2.070 31,608 +0.01(+0.49%)
Nov 12, 2025 2.050 2.170 2.030 2.060 86,883 +0.02(+0.98%)
Nov 11, 2025 2.090 2.100 1.950 2.040 55,558 +0.01(+0.49%)
Nov 10, 2025 2.060 2.100 2.020 2.030 78,472 -0.03(-1.46%)
Nov 07, 2025 2.060 2.120 2.040 2.060 52,060 -0.01(-0.48%)
Nov 06, 2025 2.080 2.140 2.040 2.070 36,113 -0.01(-0.48%)
Nov 05, 2025 2.050 2.090 2.030 2.080 16,936 +0.00(+0.00%)
Nov 04, 2025 2.070 2.140 2.050 2.080 114,102 -0.07(-3.26%)
Nov 03, 2025 2.130 2.230 2.090 2.150 45,020 -0.03(-1.38%)
Oct 31, 2025 2.150 2.180 2.130 2.180 35,274 +0.02(+0.93%)
Oct 30, 2025 2.090 2.170 2.050 2.160 36,243 +0.07(+3.35%)
Oct 29, 2025 2.190 2.230 2.040 2.090 44,421 -0.02(-0.95%)
Oct 28, 2025 2.130 2.190 2.070 2.110 39,572 -0.03(-1.40%)
Oct 27, 2025 2.220 2.255 2.110 2.140 44,838 -0.09(-4.04%)
Oct 24, 2025 2.090 2.240 2.090 2.230 56,216 +0.12(+5.69%)
Oct 23, 2025 2.190 2.190 2.030 2.110 98,532 +0.01(+0.48%)
Oct 22, 2025 2.330 2.330 2.040 2.100 150,365 -0.22(-9.48%)
Oct 21, 2025 2.550 2.565 2.200 2.320 127,680 -0.23(-9.02%)
Oct 20, 2025 2.400 2.660 2.351 2.550 204,268 +0.17(+7.14%)
Oct 17, 2025 2.500 2.570 2.340 2.380 71,827 -0.19(-7.39%)
Oct 16, 2025 2.480 2.750 2.478 2.570 247,749 +0.10(+4.05%)
Oct 15, 2025 2.470 2.490 2.390 2.470 68,849 +0.00(+0.00%)
Oct 14, 2025 2.280 2.500 2.250 2.470 86,318 +0.15(+6.47%)
Oct 13, 2025 2.250 2.430 2.180 2.320 316,936 +0.07(+3.11%)
Oct 10, 2025 2.300 2.350 2.240 2.250 104,505 -0.08(-3.43%)
Oct 09, 2025 2.430 2.580 2.260 2.330 199,634 -0.13(-5.28%)
Oct 08, 2025 2.480 2.625 2.350 2.460 874,100 +0.04(+1.65%)
Oct 07, 2025 2.500 2.500 2.360 2.420 64,246 -0.01(-0.41%)
Oct 06, 2025 2.610 2.640 2.350 2.430 265,122 -0.11(-4.33%)
Oct 03, 2025 2.390 2.550 2.390 2.540 80,616 +0.09(+3.67%)
Oct 02, 2025 2.440 2.490 2.380 2.450 107,129 +0.02(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.