Ensysce Biosciences Inc (OP:ENSCW)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.0260 | 0 | +0.00(+18.72%) | |||
| Sep 18, 2025 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 1,000 | +0.00(+0.00%) |
| Sep 17, 2025 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 700 | +0.00(+0.00%) |
| Sep 11, 2025 | 0.0219 | 0 | +0.00(+1.39%) | |||
| Sep 09, 2025 | 0.0216 | 8 | -0.00(-16.92%) | |||
| Sep 04, 2025 | 0.0260 | 0 | +0.00(+4.00%) | |||
| Aug 27, 2025 | 0.0250 | 0 | +0.00(+15.74%) | |||
| Aug 21, 2025 | 0.0216 | 0 | -0.00(-13.60%) | |||
| Aug 15, 2025 | 0.0250 | 0 | +0.00(+23.15%) | |||
| Aug 14, 2025 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 5,000 | -0.00(-6.02%) |
| Aug 12, 2025 | 0.0216 | 0 | +0.00(+8.00%) | |||
| Aug 11, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 | +0.00(+0.00%) |
| Aug 08, 2025 | 0.0230 | 0.0247 | 0.0200 | 0.0200 | 161,108 | -0.01(-20.32%) |
| Aug 06, 2025 | 0.0251 | 0 | +0.00(+7.26%) | |||
| Aug 04, 2025 | 0.0234 | 0 | +0.00(+0.00%) | |||
| Aug 01, 2025 | 0.0240 | 0.0240 | 0.0234 | 0.0234 | 4,400 | +0.00(+1.74%) |
| Jul 31, 2025 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 33,000 | -0.00(-8.00%) |
| Jul 30, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+4.17%) |
| Jul 29, 2025 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 6,510 | -0.00(-4.38%) |
| Jul 28, 2025 | 0.0283 | 0.0286 | 0.0251 | 0.0251 | 10,200 | +0.00(+2.87%) |
| Jul 24, 2025 | 0.0244 | 0 | +0.00(+17.87%) | |||
| Jul 23, 2025 | 0.0289 | 0.0289 | 0.0207 | 0.0207 | 660 | -0.01(-28.37%) |
| Jul 21, 2025 | 0.0289 | 0 | +0.00(+11.15%) | |||
| Jul 16, 2025 | 0.0260 | 0 | -0.00(-12.46%) | |||
| Jul 15, 2025 | 0.0258 | 0.0297 | 0.0258 | 0.0297 | 1,100 | +0.00(+18.80%) |
| Jul 09, 2025 | 0.0250 | 0 | +0.00(+15.21%) | |||
| Jul 08, 2025 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 3,500 | +0.00(+1.88%) |
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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.