Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ensysce Biosciences Inc
(NQ:
ENSC
)
0.6368
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 22, 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 (%)
May 22, 2024
0.6896
0.6900
0.6300
0.6368
107,448
-0.04(-6.35%)
May 21, 2024
0.7200
0.7477
0.6660
0.6800
159,217
-0.06(-7.98%)
May 20, 2024
0.6300
0.7500
0.6200
0.7390
790,815
+0.11(+18.43%)
May 17, 2024
0.6300
0.6499
0.6158
0.6240
132,059
-0.01(-0.95%)
May 16, 2024
0.6100
0.6500
0.5800
0.6300
240,407
+0.02(+2.92%)
May 15, 2024
0.5400
0.6191
0.5400
0.6121
548,609
+0.06(+10.19%)
May 14, 2024
0.5900
0.6000
0.5300
0.5555
352,101
-0.03(-5.04%)
May 13, 2024
0.5500
0.5900
0.5500
0.5850
341,375
+0.06(+11.64%)
May 10, 2024
0.5600
0.5600
0.5120
0.5240
83,831
-0.02(-3.23%)
May 09, 2024
0.5600
0.5779
0.5415
0.5415
61,279
-0.02(-3.49%)
May 08, 2024
0.5700
0.5950
0.5500
0.5611
97,830
-0.01(-2.04%)
May 07, 2024
0.5900
0.5950
0.5560
0.5728
82,925
+0.01(+1.20%)
May 06, 2024
0.5900
0.5999
0.5501
0.5660
68,118
+0.00(+0.89%)
May 03, 2024
0.6000
0.6050
0.5400
0.5610
155,192
-0.01(-1.41%)
May 02, 2024
0.6088
0.6088
0.5350
0.5690
99,478
-0.04(-6.41%)
May 01, 2024
0.5916
0.6096
0.5600
0.6080
60,231
+0.02(+2.77%)
Apr 30, 2024
0.6000
0.6299
0.5753
0.5916
39,869
-0.00(-0.24%)
Apr 29, 2024
0.6000
0.6150
0.5700
0.5930
70,774
+0.01(+1.51%)
Apr 26, 2024
0.5900
0.6250
0.5501
0.5842
176,560
+0.04(+6.86%)
Apr 25, 2024
0.5596
0.5750
0.5426
0.5467
59,748
-0.01(-2.13%)
Apr 24, 2024
0.5596
0.5698
0.5450
0.5586
42,999
+0.00(+0.05%)
Apr 23, 2024
0.5500
0.5680
0.5410
0.5583
43,903
+0.02(+3.20%)
Apr 22, 2024
0.5900
0.5900
0.5406
0.5410
53,558
-0.03(-5.25%)
Apr 19, 2024
0.6075
0.6075
0.5300
0.5710
187,232
-0.01(-1.59%)
Apr 18, 2024
0.6600
0.6626
0.5800
0.5802
91,239
-0.05(-7.88%)
Apr 17, 2024
0.6800
0.6890
0.6003
0.6298
115,033
-0.02(-2.46%)
Apr 16, 2024
0.6666
0.6698
0.6310
0.6457
65,387
-0.03(-4.97%)
Apr 15, 2024
0.7400
0.7400
0.6270
0.6795
249,807
-0.07(-8.79%)
Apr 12, 2024
0.7500
0.7592
0.7400
0.7450
42,886
-0.01(-1.17%)
Apr 11, 2024
0.7700
0.7700
0.7410
0.7538
116,364
-0.03(-3.64%)
Apr 10, 2024
0.7850
0.7955
0.7600
0.7823
82,912
+0.00(+0.29%)
Apr 09, 2024
0.8000
0.7983
0.7521
0.7800
68,398
+0.00(+0.00%)
Apr 08, 2024
0.8100
0.8190
0.7520
0.7800
106,267
-0.03(-3.11%)
Apr 05, 2024
0.8133
0.8364
0.8027
0.8050
79,814
-0.04(-4.51%)
Apr 04, 2024
0.8100
0.8668
0.8026
0.8430
223,188
+0.04(+5.03%)
Apr 03, 2024
0.7900
0.8150
0.7802
0.8026
65,803
-0.01(-0.91%)
Apr 02, 2024
0.8090
0.8227
0.7801
0.8100
98,079
+0.03(+3.85%)
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
.