Ensysce Biosciences Inc. (ENSC)
NASDAQ: ENSC
· Real-Time Price · USD
2.47
0.00 (0.00%)
At close: Oct 15, 2025, 3:59 PM
ENSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.28 | 2.50 | 2.25 | 2.47 | 2.47 | 6.47% | 86,026 |
| Oct 13, 2025 | 2.25 | 2.43 | 2.18 | 2.32 | 2.32 | 3.11% | 316,938 |
| Oct 10, 2025 | 2.30 | 2.35 | 2.24 | 2.25 | 2.25 | -3.43% | 104,505 |
| Oct 9, 2025 | 2.43 | 2.58 | 2.26 | 2.33 | 2.33 | -5.28% | 199,634 |
| Oct 8, 2025 | 2.48 | 2.63 | 2.35 | 2.46 | 2.46 | 1.65% | 874,319 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.36 | 2.42 | 2.42 | -0.41% | 64,526 |
| Oct 6, 2025 | 2.61 | 2.64 | 2.35 | 2.43 | 2.43 | -4.33% | 265,200 |
| Oct 3, 2025 | 2.39 | 2.55 | 2.39 | 2.54 | 2.54 | 3.67% | 80,616 |
| Oct 2, 2025 | 2.44 | 2.49 | 2.38 | 2.45 | 2.45 | 0.82% | 107,229 |
| Oct 1, 2025 | 2.32 | 2.47 | 2.30 | 2.43 | 2.43 | 2.53% | 111,218 |
| Sep 30, 2025 | 2.37 | 2.43 | 2.22 | 2.37 | 2.37 | 1.28% | 183,108 |
| Sep 29, 2025 | 2.24 | 2.52 | 2.24 | 2.34 | 2.34 | 4.46% | 448,200 |
| Sep 26, 2025 | 2.21 | 2.30 | 2.16 | 2.24 | 2.24 | -0.88% | 93,745 |
| Sep 25, 2025 | 2.26 | 2.28 | 2.17 | 2.26 | 2.26 | 1.35% | 71,830 |
| Sep 24, 2025 | 2.11 | 2.25 | 2.11 | 2.23 | 2.23 | 4.69% | 49,490 |
| 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 |
Page 1 of 96