Ensysce Biosciences Inc. (ENSC)
NASDAQ: ENSC
· Real-Time Price · USD
2.11
0.05 (2.43%)
At close: Aug 15, 2025, 12:46 PM
ENSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.12 | 2.16 | 2.06 | 2.06 | 2.06 | -4.19% | 94,633 |
| Aug 13, 2025 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 2.87% | 212,001 |
| Aug 12, 2025 | 2.01 | 2.13 | 1.99 | 2.09 | 2.09 | 0.48% | 197,298 |
| Aug 11, 2025 | 2.14 | 2.16 | 2.07 | 2.08 | 2.08 | -4.59% | 221,200 |
| Aug 8, 2025 | 2.10 | 2.25 | 2.05 | 2.18 | 2.18 | 4.81% | 118,055 |
| Aug 7, 2025 | 2.10 | 2.16 | 2.04 | 2.08 | 2.08 | -1.89% | 127,000 |
| Aug 6, 2025 | 2.22 | 2.22 | 2.10 | 2.12 | 2.12 | -4.93% | 141,249 |
| Aug 5, 2025 | 2.13 | 2.28 | 2.06 | 2.23 | 2.23 | 3.72% | 230,223 |
| Aug 4, 2025 | 2.01 | 2.19 | 2.00 | 2.15 | 2.15 | 4.88% | 316,035 |
| Aug 1, 2025 | 2.06 | 2.17 | 1.98 | 2.05 | 2.05 | -1.91% | 438,215 |
| Jul 31, 2025 | 2.30 | 2.37 | 1.95 | 2.09 | 2.09 | 0.48% | 14,994,700 |
| Jul 30, 2025 | 2.15 | 2.19 | 2.02 | 2.08 | 2.08 | -5.45% | 66,450 |
| Jul 29, 2025 | 2.29 | 2.29 | 2.14 | 2.20 | 2.20 | -3.93% | 51,700 |
| Jul 28, 2025 | 2.24 | 2.31 | 2.22 | 2.29 | 2.29 | 2.23% | 57,310 |
| Jul 25, 2025 | 2.20 | 2.36 | 2.18 | 2.24 | 2.24 | 1.82% | 101,308 |
| Jul 24, 2025 | 2.25 | 2.26 | 2.19 | 2.20 | 2.20 | -1.35% | 23,200 |
| Jul 23, 2025 | 2.14 | 2.27 | 2.08 | 2.23 | 2.23 | 1.36% | 59,429 |
| Jul 22, 2025 | 2.16 | 2.25 | 2.10 | 2.20 | 2.20 | 1.38% | 95,600 |
| Jul 21, 2025 | 2.17 | 2.19 | 2.10 | 2.17 | 2.17 | 1.88% | 60,245 |
| Jul 18, 2025 | 2.15 | 2.17 | 2.07 | 2.13 | 2.13 | -1.39% | 77,100 |