Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	2.500	2.570	2.340	2.380	71,827	-0.19(-7.39%)
Oct 16, 2025	2.480	2.750	2.478	2.570	247,749	+0.10(+4.05%)
Oct 15, 2025	2.470	2.490	2.390	2.470	68,849	+0.00(+0.00%)
Oct 14, 2025	2.280	2.500	2.250	2.470	86,318	+0.15(+6.47%)
Oct 13, 2025	2.250	2.430	2.180	2.320	316,936	+0.07(+3.11%)
Oct 10, 2025	2.300	2.350	2.240	2.250	104,505	-0.08(-3.43%)
Oct 09, 2025	2.430	2.580	2.260	2.330	199,634	-0.13(-5.28%)
Oct 08, 2025	2.480	2.625	2.350	2.460	874,100	+0.04(+1.65%)
Oct 07, 2025	2.500	2.500	2.360	2.420	64,246	-0.01(-0.41%)
Oct 06, 2025	2.610	2.640	2.350	2.430	265,122	-0.11(-4.33%)
Oct 03, 2025	2.390	2.550	2.390	2.540	80,616	+0.09(+3.67%)
Oct 02, 2025	2.440	2.490	2.380	2.450	107,129	+0.02(+0.82%)
Oct 01, 2025	2.320	2.470	2.300	2.430	110,958	+0.06(+2.53%)
Sep 30, 2025	2.370	2.430	2.220	2.370	183,078	+0.03(+1.28%)
Sep 29, 2025	2.240	2.520	2.240	2.340	448,028	+0.10(+4.46%)
Sep 26, 2025	2.200	2.300	2.160	2.240	93,745	-0.02(-0.88%)
Sep 25, 2025	2.260	2.280	2.170	2.260	71,730	+0.03(+1.35%)
Sep 24, 2025	2.110	2.250	2.110	2.230	49,482	+0.10(+4.69%)
Sep 23, 2025	2.140	2.290	2.125	2.130	64,662	-0.06(-2.74%)
Sep 22, 2025	2.140	2.300	2.120	2.190	189,666	+0.06(+2.82%)
Sep 19, 2025	2.110	2.140	2.080	2.130	74,463	+0.03(+1.43%)
Sep 18, 2025	2.110	2.140	2.080	2.100	35,511	+0.00(+0.00%)
Sep 17, 2025	2.070	2.140	2.070	2.100	41,137	-0.01(-0.47%)
Sep 16, 2025	2.070	2.140	2.030	2.110	60,080	+0.04(+1.93%)
Sep 15, 2025	2.120	2.120	2.030	2.070	98,108	-0.04(-1.90%)
Sep 12, 2025	2.120	2.134	2.070	2.110	37,956	-0.02(-0.94%)
Sep 11, 2025	2.160	2.175	2.050	2.130	46,418	-0.01(-0.46%)
Sep 10, 2025	2.140	2.190	2.020	2.140	60,185	+0.02(+0.94%)
Sep 09, 2025	2.120	2.160	2.070	2.120	58,868	+0.02(+0.95%)
Sep 08, 2025	2.130	2.140	2.020	2.100	115,632	-0.03(-1.64%)
Sep 05, 2025	2.150	2.180	2.090	2.135	30,125	-0.02(-0.70%)
Sep 04, 2025	2.200	2.213	2.100	2.150	64,617	-0.02(-0.92%)
Sep 03, 2025	2.090	2.200	2.080	2.170	75,573	+0.09(+4.33%)
Sep 02, 2025	2.050	2.120	2.030	2.080	44,650	-0.01(-0.48%)
Aug 29, 2025	2.080	2.110	2.040	2.090	25,416	-0.01(-0.48%)
Aug 28, 2025	2.090	2.125	2.050	2.100	50,691	+0.02(+0.96%)
Aug 27, 2025	2.060	2.125	2.050	2.080	50,713	+0.02(+0.97%)
Aug 26, 2025	2.070	2.105	2.050	2.060	40,266	+0.01(+0.49%)
Aug 25, 2025	2.050	2.120	2.050	2.050	67,296	+0.00(+0.00%)
Aug 22, 2025	2.070	2.115	2.030	2.050	74,452	-0.02(-0.97%)
Aug 21, 2025	2.030	2.090	2.010	2.070	27,029	+0.00(+0.24%)
Aug 20, 2025	2.030	2.080	2.000	2.065	48,947	+0.04(+1.72%)
Aug 19, 2025	2.100	2.120	2.020	2.030	71,668	-0.10(-4.69%)
Aug 18, 2025	2.060	2.130	2.040	2.130	60,352	+0.08(+3.90%)
Aug 15, 2025	2.100	2.111	2.020	2.050	112,418	-0.01(-0.49%)
Aug 14, 2025	2.120	2.157	2.060	2.060	99,916	-0.09(-4.19%)
Aug 13, 2025	2.090	2.150	2.090	2.150	208,651	+0.06(+2.87%)
Aug 12, 2025	2.010	2.130	1.990	2.090	197,008	+0.01(+0.48%)
Aug 11, 2025	2.140	2.155	2.070	2.080	218,019	-0.10(-4.59%)
Aug 08, 2025	2.100	2.250	2.050	2.180	118,055	+0.10(+4.81%)
Aug 07, 2025	2.100	2.160	2.040	2.080	126,515	-0.04(-1.89%)
Aug 06, 2025	2.220	2.220	2.100	2.120	141,139	-0.11(-4.93%)
Aug 05, 2025	2.130	2.280	2.060	2.230	229,405	+0.08(+3.72%)
Aug 04, 2025	2.010	2.190	2.000	2.150	315,785	+0.10(+4.88%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today