Financial News
Ensysce Biosciences Inc (OP:ENSCW)
0.0241
+0.0041
(+20.50%)
Streaming Delayed Price
Updated: 2:25 PM EDT, Jun 6, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 06, 2025 | 0.0243 | 0.0243 | 0.0241 | 0.0241 | 10,692 | +0.00(+20.50%) |
| Jun 04, 2025 | 0.0201 | 0.0201 | 0.0200 | 0.0200 | 27,000 | -0.00(-11.89%) |
| Jun 03, 2025 | 0.0227 | 0.0227 | 0.0220 | 0.0227 | 29,005 | +0.00(+13.50%) |
| May 28, 2025 | 0.0200 | 0 | +0.00(+0.00%) | |||
| May 27, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,246 | +0.00(+0.00%) |
| May 22, 2025 | 0.0200 | 0 | -0.00(-6.98%) | |||
| May 20, 2025 | 0.0215 | 36 | +0.00(+0.00%) | |||
| May 19, 2025 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 3,000 | -0.00(-2.27%) |
| May 16, 2025 | 0.0177 | 0.0220 | 0.0160 | 0.0220 | 10,600 | +0.00(+0.92%) |
| May 14, 2025 | 0.0218 | 0 | -0.01(-19.26%) | |||
| May 12, 2025 | 0.0270 | 0 | +0.01(+28.57%) | |||
| May 09, 2025 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 13,000 | +0.00(+3.45%) |
| May 08, 2025 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 3,000 | +0.00(+6.84%) |
| May 06, 2025 | 0.0190 | 0 | -0.01(-20.83%) | |||
| May 05, 2025 | 0.0218 | 0.0240 | 0.0218 | 0.0240 | 7,754 | +0.00(+23.71%) |
| Apr 30, 2025 | 0.0194 | 0 | +0.00(+2.11%) | |||
| Apr 29, 2025 | 0.0216 | 0.0221 | 0.0190 | 0.0190 | 39,948 | +0.01(+46.15%) |
| Apr 28, 2025 | 0.0105 | 0.0130 | 0.0105 | 0.0130 | 69,715 | -0.01(-45.83%) |
| Apr 25, 2025 | 0.0290 | 0.0290 | 0.0240 | 0.0240 | 31,213 | +0.01(+114.29%) |
| Apr 24, 2025 | 0.0134 | 0.0134 | 0.0100 | 0.0112 | 28,133 | -0.00(-18.84%) |
| Apr 23, 2025 | 0.0145 | 0.0300 | 0.0130 | 0.0138 | 498,118 | -0.00(-0.72%) |
| Apr 15, 2025 | 0.0139 | 0 | +0.00(+6.92%) | |||
| Apr 10, 2025 | 0.0130 | 0 | -0.00(-7.14%) | |||
| Apr 08, 2025 | 0.0140 | 0 | +0.01(+55.56%) | |||
| Apr 07, 2025 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 200 | +0.00(+69.81%) |
| Apr 03, 2025 | 0.0053 | 0 | +0.00(+6.00%) |
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.
