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)

0.5512 +0.0867 (+18.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2026 0.4710 0.6000 0.4546 0.5512 636,851 +0.09(+18.67%)
Apr 10, 2026 0.4900 0.4999 0.4645 0.4645 183,424 -0.02(-4.03%)
Apr 09, 2026 0.5020 0.5064 0.4609 0.4840 262,393 -0.01(-2.22%)
Apr 08, 2026 0.5609 0.5740 0.4911 0.4950 297,644 -0.08(-14.08%)
Apr 07, 2026 0.5512 0.6000 0.5315 0.5761 410,568 +0.02(+3.04%)
Apr 06, 2026 0.5804 0.5826 0.5344 0.5591 252,717 -0.05(-8.28%)
Apr 02, 2026 0.5367 0.6100 0.5201 0.6096 233,341 +0.06(+11.44%)
Apr 01, 2026 0.5310 0.5700 0.5305 0.5470 214,252 +0.01(+1.58%)
Mar 31, 2026 0.5037 0.5578 0.4890 0.5385 421,043 +0.02(+4.77%)
Mar 30, 2026 0.5410 0.5410 0.5002 0.5140 195,324 -0.01(-2.56%)
Mar 27, 2026 0.5361 0.5623 0.4805 0.5275 361,948 -0.02(-3.56%)
Mar 26, 2026 0.5400 0.5474 0.5163 0.5470 173,040 -0.01(-1.94%)
Mar 25, 2026 0.5500 0.5778 0.5401 0.5578 170,170 +0.01(+1.05%)
Mar 24, 2026 0.5676 0.5676 0.5312 0.5520 171,385 -0.03(-5.67%)
Mar 23, 2026 0.5700 0.5860 0.5226 0.5852 425,933 +0.00(+0.19%)
Mar 20, 2026 0.5610 0.6000 0.5276 0.5841 586,389 +0.01(+1.58%)
Mar 19, 2026 0.5900 0.6099 0.5150 0.5750 1,364,041 -0.06(-8.92%)
Mar 18, 2026 0.4750 0.6500 0.4500 0.6313 7,718,028 +0.16(+32.91%)
Mar 17, 2026 0.4300 0.4838 0.4300 0.4750 302,954 +0.05(+10.57%)
Mar 16, 2026 0.4200 0.4395 0.3962 0.4296 333,406 +0.02(+5.55%)
Mar 13, 2026 0.4469 0.4598 0.4070 0.4070 289,658 -0.03(-6.22%)
Mar 12, 2026 0.4533 0.4583 0.4239 0.4340 340,794 -0.02(-5.30%)
Mar 11, 2026 0.4943 0.5038 0.4340 0.4583 661,842 -0.04(-7.28%)
Mar 10, 2026 0.5150 0.5276 0.4895 0.4943 542,459 -0.04(-8.12%)
Mar 09, 2026 0.5300 0.5471 0.5105 0.5380 384,489 -0.01(-1.66%)
Mar 06, 2026 0.5125 0.5496 0.4900 0.5471 709,455 +0.01(+1.52%)
Mar 05, 2026 0.5049 0.7500 0.4983 0.5389 8,872,208 +0.03(+6.73%)
Mar 04, 2026 0.4934 0.5085 0.4651 0.5049 1,009,723 -0.01(-1.00%)
Mar 03, 2026 0.5800 0.5825 0.4866 0.5100 1,951,511 -0.09(-15.00%)
Mar 02, 2026 0.4961 0.6010 0.4310 0.6000 6,959,182 -0.02(-3.72%)
Feb 27, 2026 0.6398 0.7700 0.5652 0.6232 282,472,384 +0.23(+57.77%)
Feb 26, 2026 0.4070 0.4070 0.3550 0.3950 1,066,213 -0.00(-0.38%)
Feb 25, 2026 0.4012 0.4100 0.3751 0.3965 1,389,718 +0.00(+1.10%)
Feb 24, 2026 0.3694 0.3922 0.3500 0.3922 430,730 +0.02(+5.66%)
Feb 23, 2026 0.3690 0.3732 0.3530 0.3712 576,585 -0.03(-6.62%)
Feb 20, 2026 0.3795 0.3975 0.3650 0.3975 3,719,311 -0.00(-0.75%)
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%)
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.