Ensysce Biosciences Inc. (ENSC)
NASDAQ: ENSC
· Real-Time Price · USD
2.15
-0.02 (-0.92%)
At close: Sep 04, 2025, 3:49 PM
ENSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.09 | 2.20 | 2.08 | 2.17 | 2.17 | 4.33% | 73,050 |
| Sep 2, 2025 | 2.05 | 2.12 | 2.03 | 2.08 | 2.08 | -0.48% | 44,650 |
| Aug 29, 2025 | 2.08 | 2.11 | 2.04 | 2.09 | 2.09 | -0.48% | 25,416 |
| Aug 28, 2025 | 2.09 | 2.13 | 2.05 | 2.10 | 2.10 | 0.96% | 50,701 |
| Aug 27, 2025 | 2.06 | 2.13 | 2.05 | 2.08 | 2.08 | 0.97% | 50,795 |
| Aug 26, 2025 | 2.07 | 2.11 | 2.05 | 2.06 | 2.06 | 0.49% | 40,395 |
| Aug 25, 2025 | 2.05 | 2.12 | 2.05 | 2.05 | 2.05 | 0.00% | 67,300 |
| Aug 22, 2025 | 2.07 | 2.12 | 2.03 | 2.05 | 2.05 | -0.97% | 74,500 |
| Aug 21, 2025 | 2.03 | 2.09 | 2.01 | 2.07 | 2.07 | 0.00% | 27,100 |
| Aug 20, 2025 | 2.03 | 2.08 | 2.00 | 2.07 | 2.07 | 1.97% | 49,406 |
| Aug 19, 2025 | 2.10 | 2.12 | 2.02 | 2.03 | 2.03 | -4.69% | 72,200 |
| Aug 18, 2025 | 2.06 | 2.13 | 2.04 | 2.13 | 2.13 | 3.90% | 60,400 |
| Aug 15, 2025 | 2.10 | 2.11 | 2.02 | 2.05 | 2.05 | -0.49% | 112,418 |
| Aug 14, 2025 | 2.12 | 2.16 | 2.06 | 2.06 | 2.06 | -4.19% | 99,921 |
| 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 |