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)

2.050 -0.040 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.060 2.175 1.980 2.050 438,215 -0.04(-1.91%)
Jul 31, 2025 2.300 2.370 1.950 2.090 14,982,184 +0.01(+0.48%)
Jul 30, 2025 2.150 2.187 2.020 2.080 66,335 -0.12(-5.45%)
Jul 29, 2025 2.290 2.290 2.140 2.200 51,692 -0.09(-3.93%)
Jul 28, 2025 2.240 2.310 2.215 2.290 57,310 +0.05(+2.23%)
Jul 25, 2025 2.200 2.360 2.177 2.240 101,308 +0.04(+1.82%)
Jul 24, 2025 2.250 2.260 2.190 2.200 23,183 -0.03(-1.35%)
Jul 23, 2025 2.140 2.270 2.080 2.230 59,411 +0.03(+1.36%)
Jul 22, 2025 2.160 2.250 2.100 2.200 95,249 +0.03(+1.38%)
Jul 21, 2025 2.170 2.191 2.100 2.170 60,134 +0.04(+1.88%)
Jul 18, 2025 2.150 2.170 2.070 2.130 77,074 -0.03(-1.39%)
Jul 17, 2025 2.170 2.170 2.110 2.160 54,281 +0.00(+0.00%)
Jul 16, 2025 2.130 2.180 2.050 2.160 248,421 +0.05(+2.37%)
Jul 15, 2025 2.300 2.300 2.050 2.110 102,168 -0.09(-4.09%)
Jul 14, 2025 2.190 2.310 2.130 2.200 216,493 +0.04(+1.85%)
Jul 11, 2025 2.090 2.400 2.000 2.160 187,362 +0.07(+3.35%)
Jul 10, 2025 2.220 2.250 1.970 2.090 166,491 -0.15(-6.70%)
Jul 09, 2025 2.190 2.291 2.190 2.240 47,018 +0.05(+2.28%)
Jul 08, 2025 2.320 2.330 2.090 2.190 125,526 -0.12(-5.19%)
Jul 07, 2025 2.310 2.400 2.220 2.310 128,742 +0.00(+0.00%)
Jul 03, 2025 2.250 2.330 2.250 2.310 9,667 +0.04(+1.76%)
Jul 02, 2025 2.240 2.340 2.205 2.270 38,051 +0.03(+1.34%)
Jul 01, 2025 2.250 2.300 2.150 2.240 40,895 +0.01(+0.45%)
Jun 30, 2025 2.280 2.280 2.200 2.230 20,902 -0.01(-0.45%)
Jun 27, 2025 2.280 2.280 2.160 2.240 34,849 +0.02(+0.90%)
Jun 26, 2025 2.180 2.240 2.150 2.220 24,908 +0.04(+1.83%)
Jun 25, 2025 2.160 2.200 2.150 2.180 16,718 -0.02(-0.91%)
Jun 24, 2025 2.120 2.300 2.120 2.200 88,403 +0.07(+3.29%)
Jun 23, 2025 2.030 2.149 2.030 2.130 49,180 +0.11(+5.45%)
Jun 20, 2025 2.070 2.120 2.020 2.020 43,338 -0.11(-5.16%)
Jun 18, 2025 2.100 2.140 2.070 2.130 30,388 +0.05(+2.40%)
Jun 17, 2025 2.090 2.140 2.050 2.080 14,161 -0.07(-3.26%)
Jun 16, 2025 2.150 2.150 2.060 2.150 48,673 +0.08(+3.86%)
Jun 13, 2025 2.060 2.140 2.050 2.070 46,754 -0.07(-3.27%)
Jun 12, 2025 2.090 2.170 2.040 2.140 53,430 +0.08(+3.63%)
Jun 11, 2025 2.100 2.150 1.990 2.065 129,522 +0.03(+1.47%)
Jun 10, 2025 2.300 2.317 2.020 2.035 239,828 -0.29(-12.66%)
Jun 09, 2025 2.420 2.470 2.260 2.330 79,868 -0.05(-2.10%)
Jun 06, 2025 2.350 2.520 2.290 2.380 80,843 +0.04(+1.71%)
Jun 05, 2025 2.350 2.467 2.260 2.340 204,957 -0.04(-1.68%)
Jun 04, 2025 2.180 2.570 2.120 2.380 3,290,552 +0.08(+3.48%)
Jun 03, 2025 2.200 2.330 2.200 2.300 39,148 +0.08(+3.60%)
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 following
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.