Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ensysce Biosciences Inc
(NQ:
ENSC
)
0.4515
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Aug 2, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 02, 2024
0.4590
0.4590
0.4098
0.4515
120,042
-0.01(-2.38%)
Aug 01, 2024
0.4496
0.4625
0.4300
0.4625
193,274
+0.01(+2.78%)
Jul 31, 2024
0.4400
0.4528
0.4250
0.4500
39,093
+0.01(+2.27%)
Jul 30, 2024
0.4365
0.4500
0.4360
0.4400
62,871
-0.01(-2.22%)
Jul 29, 2024
0.4210
0.4725
0.4210
0.4500
128,705
+0.02(+5.16%)
Jul 26, 2024
0.4076
0.4331
0.4000
0.4279
93,681
+0.01(+3.61%)
Jul 25, 2024
0.4000
0.4200
0.3900
0.4130
62,152
+0.01(+3.64%)
Jul 24, 2024
0.4000
0.4050
0.3763
0.3985
103,884
-0.00(-0.13%)
Jul 23, 2024
0.4100
0.4158
0.3805
0.3990
142,745
-0.01(-1.38%)
Jul 22, 2024
0.4400
0.4499
0.3711
0.4046
225,562
-0.03(-6.99%)
Jul 19, 2024
0.4700
0.4700
0.4311
0.4350
170,790
-0.03(-5.80%)
Jul 18, 2024
0.4611
0.4780
0.4611
0.4618
48,357
-0.01(-1.35%)
Jul 17, 2024
0.4707
0.4786
0.4611
0.4681
41,181
-0.00(-0.70%)
Jul 16, 2024
0.4500
0.4786
0.4506
0.4714
100,568
+0.01(+2.15%)
Jul 15, 2024
0.4600
0.4700
0.4500
0.4615
45,831
+0.00(+0.22%)
Jul 12, 2024
0.4600
0.4786
0.4450
0.4605
105,775
-0.01(-1.83%)
Jul 11, 2024
0.4500
0.4800
0.4500
0.4691
96,865
+0.01(+1.76%)
Jul 10, 2024
0.4700
0.4899
0.4601
0.4610
58,498
-0.03(-5.80%)
Jul 09, 2024
0.4700
0.4900
0.4591
0.4894
24,305
+0.03(+5.61%)
Jul 08, 2024
0.4699
0.4699
0.4600
0.4634
19,798
+0.00(+0.74%)
Jul 05, 2024
0.4535
0.4700
0.4524
0.4600
25,956
+0.01(+2.22%)
Jul 03, 2024
0.4613
0.4990
0.4390
0.4500
57,145
-0.03(-5.32%)
Jul 02, 2024
0.4805
0.5200
0.4418
0.4753
75,356
-0.02(-4.90%)
Jul 01, 2024
0.5000
0.5100
0.4700
0.4998
114,275
-0.01(-1.32%)
Jun 28, 2024
0.5130
0.5356
0.4749
0.5065
73,452
-0.03(-5.49%)
Jun 27, 2024
0.5300
0.5369
0.5150
0.5359
40,866
-0.00(-0.20%)
Jun 26, 2024
0.5200
0.5400
0.5100
0.5370
74,955
+0.03(+6.55%)
Jun 25, 2024
0.5250
0.5450
0.4956
0.5040
276,335
-0.02(-4.00%)
Jun 24, 2024
0.4800
0.5298
0.4800
0.5250
100,027
+0.02(+4.98%)
Jun 21, 2024
0.5300
0.5399
0.4870
0.5001
645,107
-0.05(-8.32%)
Jun 20, 2024
0.5500
0.5600
0.5300
0.5455
301,112
-0.01(-1.21%)
Jun 18, 2024
0.5407
0.5699
0.5275
0.5522
240,707
+0.03(+4.76%)
Jun 17, 2024
0.5247
0.5349
0.5001
0.5271
33,538
+0.01(+1.37%)
Jun 14, 2024
0.5407
0.5407
0.5100
0.5200
18,018
-0.01(-1.89%)
Jun 13, 2024
0.5439
0.5500
0.5000
0.5300
40,481
-0.01(-1.10%)
Jun 12, 2024
0.5300
0.5500
0.5200
0.5359
53,224
-0.01(-2.55%)
Jun 11, 2024
0.5303
0.5568
0.4800
0.5499
90,031
-0.02(-3.36%)
Jun 10, 2024
0.5500
0.5700
0.5228
0.5690
134,866
+0.02(+4.31%)
Jun 07, 2024
0.5500
0.5773
0.5225
0.5455
93,270
-0.00(-0.22%)
Jun 06, 2024
0.5400
0.5600
0.5325
0.5467
351,407
-0.01(-2.20%)
Jun 05, 2024
0.5600
0.5600
0.5236
0.5590
172,366
-0.01(-2.20%)
Jun 04, 2024
0.5900
0.5999
0.5501
0.5716
62,614
-0.02(-3.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.