Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.010 -0.030 (-2.88%)
Streaming Delayed Price Updated: 12:19 PM EST, Jan 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
© 2025 FinancialContent. All rights reserved.