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)

0.3704 -0.0301 (-7.52%)
Streaming Delayed Price Updated: 9:35 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.3825 0.4005 0.3511 0.4005 674,648 +0.01(+2.85%)
Feb 18, 2026 0.4000 0.4000 0.3144 0.3894 2,085,457 -0.04(-10.28%)
Feb 17, 2026 0.4427 0.6986 0.3755 0.4340 30,755,380 -0.00(-0.23%)
Feb 13, 2026 0.4000 0.4490 0.3894 0.4350 418,749 +0.02(+5.33%)
Feb 12, 2026 0.3882 0.4130 0.3688 0.4130 339,287 +0.00(+0.98%)
Feb 11, 2026 0.4400 0.4494 0.3800 0.4090 863,213 -0.03(-7.24%)
Feb 10, 2026 0.4619 0.4780 0.4300 0.4409 1,563,715 -0.17(-27.48%)
Feb 09, 2026 0.4600 0.6600 0.4200 0.6080 7,723,497 +0.15(+31.77%)
Feb 06, 2026 0.4800 0.4880 0.3780 0.4614 264,135 +0.00(+0.52%)
Feb 05, 2026 0.5778 0.5778 0.4200 0.4590 293,466 -0.11(-19.35%)
Feb 04, 2026 0.6300 0.6300 0.5300 0.5691 211,114 -0.04(-6.66%)
Feb 03, 2026 0.7000 0.7000 0.5850 0.6097 215,907 -0.10(-14.10%)
Feb 02, 2026 0.6900 0.7200 0.6853 0.7098 121,424 -0.02(-2.26%)
Jan 30, 2026 0.7300 0.7317 0.6900 0.7262 106,197 +0.01(+0.86%)
Jan 29, 2026 0.7900 0.7883 0.6973 0.7200 170,035 -0.07(-8.66%)
Jan 28, 2026 0.8410 0.8643 0.7696 0.7883 103,329 -0.06(-6.92%)
Jan 27, 2026 0.9100 0.9300 0.8400 0.8469 89,611 -0.04(-4.31%)
Jan 26, 2026 0.9100 0.9170 0.8400 0.8850 65,404 +0.03(+3.03%)
Jan 23, 2026 0.9000 0.9375 0.8400 0.8590 68,812 -0.03(-3.34%)
Jan 22, 2026 0.9384 0.9400 0.8600 0.8887 91,973 -0.03(-3.20%)
Jan 21, 2026 0.9200 0.9400 0.8709 0.9181 136,987 -0.02(-2.23%)
Jan 20, 2026 0.8200 0.9500 0.7560 0.9390 207,064 +0.10(+11.53%)
Jan 16, 2026 0.9005 0.9287 0.8201 0.8419 108,066 -0.06(-6.46%)
Jan 15, 2026 0.9500 0.9500 0.8800 0.9000 76,603 -0.03(-3.23%)
Jan 14, 2026 0.9500 0.9500 0.9000 0.9300 59,438 +0.00(+0.50%)
Jan 13, 2026 0.9368 0.9368 0.8900 0.9254 137,599 +0.02(+2.24%)
Jan 12, 2026 0.9700 1.000 0.8900 0.9051 158,407 -0.11(-11.26%)
Jan 09, 2026 1.110 1.120 1.000 1.020 97,169 -0.04(-3.77%)
Jan 08, 2026 1.100 1.120 1.025 1.060 131,243 -0.01(-0.93%)
Jan 07, 2026 1.020 1.075 0.9807 1.070 105,155 +0.06(+5.94%)
Jan 06, 2026 1.100 1.100 0.9794 1.010 97,493 -0.03(-2.88%)
Jan 05, 2026 0.9500 1.080 0.9500 1.040 150,389 +0.10(+10.64%)
Jan 02, 2026 0.9100 0.9400 0.8901 0.9400 52,198 +0.02(+2.17%)
Dec 31, 2025 0.9600 0.9600 0.8961 0.9200 161,136 -0.01(-0.55%)
Dec 30, 2025 0.9800 1.000 0.8601 0.9251 317,190 -0.08(-8.41%)
Dec 29, 2025 1.070 1.090 0.9900 1.010 204,134 -0.09(-8.18%)
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%)
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.