Financial News

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

2.310 +0.040 (+1.76%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 2.250 2.330 2.250 2.310 9,667 +0.01(+0.23%)
Jul 02, 2025 2.240 2.340 2.205 2.305 38,051 +0.06(+2.89%)
Jul 01, 2025 2.250 2.300 2.150 2.240 40,895 +0.01(+0.45%)
Jun 30, 2025 2.280 2.280 2.200 2.230 20,902 -0.01(-0.45%)
Jun 27, 2025 2.280 2.280 2.160 2.240 34,849 +0.02(+0.90%)
Jun 26, 2025 2.180 2.240 2.150 2.220 24,908 +0.04(+1.83%)
Jun 25, 2025 2.160 2.200 2.150 2.180 16,718 -0.02(-0.91%)
Jun 24, 2025 2.120 2.300 2.120 2.200 88,403 +0.07(+3.29%)
Jun 23, 2025 2.030 2.149 2.030 2.130 49,180 +0.11(+5.45%)
Jun 20, 2025 2.070 2.120 2.020 2.020 43,338 -0.11(-5.16%)
Jun 18, 2025 2.100 2.140 2.070 2.130 30,388 +0.05(+2.40%)
Jun 17, 2025 2.090 2.140 2.050 2.080 14,161 -0.07(-3.26%)
Jun 16, 2025 2.150 2.150 2.060 2.150 48,673 +0.08(+3.86%)
Jun 13, 2025 2.060 2.140 2.050 2.070 46,754 -0.07(-3.27%)
Jun 12, 2025 2.090 2.170 2.040 2.140 53,430 +0.08(+3.63%)
Jun 11, 2025 2.100 2.150 1.990 2.065 129,522 +0.03(+1.47%)
Jun 10, 2025 2.300 2.317 2.020 2.035 239,828 -0.29(-12.66%)
Jun 09, 2025 2.420 2.470 2.260 2.330 79,868 -0.05(-2.10%)
Jun 06, 2025 2.350 2.520 2.290 2.380 80,843 +0.04(+1.71%)
Jun 05, 2025 2.350 2.467 2.260 2.340 204,957 -0.04(-1.68%)
Jun 04, 2025 2.180 2.570 2.120 2.380 3,290,552 +0.08(+3.48%)
Jun 03, 2025 2.200 2.330 2.200 2.300 39,148 +0.08(+3.60%)
Jun 02, 2025 2.230 2.290 2.180 2.220 24,890 +0.00(+0.00%)
May 30, 2025 2.260 2.280 2.160 2.220 34,092 +0.03(+1.37%)
May 29, 2025 2.240 2.270 2.130 2.190 39,176 -0.07(-3.10%)
May 28, 2025 2.310 2.370 2.245 2.260 49,693 -0.12(-5.04%)
May 27, 2025 2.190 2.400 2.190 2.380 51,511 +0.18(+8.18%)
May 23, 2025 2.170 2.220 2.108 2.200 31,862 +0.03(+1.38%)
May 22, 2025 2.230 2.240 2.088 2.170 60,519 -0.06(-2.91%)
May 21, 2025 2.370 2.412 2.100 2.235 163,779 -0.19(-7.64%)
May 20, 2025 2.570 2.630 2.330 2.420 72,312 -0.13(-5.10%)
May 19, 2025 2.260 2.600 2.260 2.550 216,208 +0.21(+8.97%)
May 16, 2025 2.140 2.400 2.110 2.340 203,859 +0.20(+9.35%)
May 15, 2025 2.220 2.377 2.130 2.140 237,472 -0.17(-7.36%)
May 14, 2025 2.150 2.400 2.100 2.310 3,388,089 +0.24(+11.59%)
May 13, 2025 2.120 2.230 1.990 2.070 663,731 -0.12(-5.48%)
May 12, 2025 2.340 2.340 2.070 2.190 136,210 +0.02(+0.92%)
May 09, 2025 2.120 2.220 2.080 2.170 42,476 +0.09(+4.33%)
May 08, 2025 2.030 2.140 2.000 2.080 69,153 +0.03(+1.46%)
May 07, 2025 2.100 2.200 2.050 2.050 113,140 -0.12(-5.53%)
May 06, 2025 2.390 2.470 2.110 2.170 168,137 -0.30(-12.15%)
May 05, 2025 2.520 2.530 2.420 2.470 75,316 -0.10(-3.89%)
May 02, 2025 2.830 2.910 2.500 2.570 197,552 -0.40(-13.47%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback