Ensysce Biosciences Inc. (ENSC)
NASDAQ: ENSC
· Real-Time Price · USD
2.24
0.11 (5.16%)
At close: Sep 24, 2025, 3:59 PM
2.20
-1.78%
After-hours: Sep 24, 2025, 07:52 PM EDT
ENSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.11 | 2.25 | 2.11 | 2.23 | 2.23 | 4.69% | 45,547 |
| Sep 23, 2025 | 2.14 | 2.29 | 2.13 | 2.13 | 2.13 | -2.74% | 64,667 |
| Sep 22, 2025 | 2.14 | 2.30 | 2.12 | 2.19 | 2.19 | 2.82% | 189,766 |
| Sep 19, 2025 | 2.11 | 2.14 | 2.08 | 2.13 | 2.13 | 1.43% | 74,463 |
| Sep 18, 2025 | 2.11 | 2.14 | 2.08 | 2.10 | 2.10 | 0.00% | 35,511 |
| Sep 17, 2025 | 2.07 | 2.14 | 2.07 | 2.10 | 2.10 | -0.47% | 41,387 |
| Sep 16, 2025 | 2.07 | 2.14 | 2.03 | 2.11 | 2.11 | 1.93% | 60,114 |
| Sep 15, 2025 | 2.12 | 2.12 | 2.03 | 2.07 | 2.07 | -1.90% | 98,108 |
| Sep 12, 2025 | 2.12 | 2.13 | 2.07 | 2.11 | 2.11 | -0.94% | 38,000 |
| Sep 11, 2025 | 2.16 | 2.17 | 2.05 | 2.13 | 2.13 | -0.47% | 46,418 |
| Sep 10, 2025 | 2.14 | 2.19 | 2.02 | 2.14 | 2.14 | 0.94% | 60,215 |
| Sep 9, 2025 | 2.12 | 2.16 | 2.07 | 2.12 | 2.12 | 0.95% | 58,901 |
| Sep 8, 2025 | 2.13 | 2.14 | 2.02 | 2.10 | 2.10 | -1.41% | 115,645 |
| Sep 5, 2025 | 2.15 | 2.18 | 2.09 | 2.13 | 2.13 | -0.93% | 30,125 |
| Sep 4, 2025 | 2.20 | 2.21 | 2.10 | 2.15 | 2.15 | -0.92% | 64,617 |
| Sep 3, 2025 | 2.09 | 2.20 | 2.08 | 2.17 | 2.17 | 4.33% | 75,700 |
| 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 |