Ensysce Biosciences Inc. (ENSC)
5.38
0.13 (2.48%)
At close: Feb 28, 2025, 3:59 PM
5.39
0.19%
After-hours: Feb 28, 2025, 04:00 PM EST
ENSC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.72 | 5.72 | 5.20 | 5.39 | 0.14 | 2.67% | 7,732 |
| Feb 27, 2025 | 5.40 | 5.58 | 5.18 | 5.25 | -0.14 | -2.60% | 8,400 |
| Feb 26, 2025 | 5.10 | 5.39 | 5.10 | 5.39 | 0.41 | 8.23% | 9,687 |
| Feb 25, 2025 | 5.04 | 5.22 | 4.78 | 4.98 | -0.06 | -1.19% | 17,329 |
| Feb 24, 2025 | 5.37 | 5.41 | 5.04 | 5.04 | -0.36 | -6.67% | 25,600 |
| Feb 21, 2025 | 5.56 | 5.64 | 5.25 | 5.40 | -0.23 | -4.09% | 15,083 |
| Feb 20, 2025 | 5.79 | 5.79 | 5.40 | 5.63 | 0.02 | 0.36% | 10,915 |
| Feb 19, 2025 | 6.14 | 6.14 | 5.53 | 5.61 | -0.39 | -6.50% | 27,900 |
| Feb 18, 2025 | 5.92 | 6.00 | 5.69 | 6.00 | 0.20 | 3.45% | 9,207 |
| Feb 14, 2025 | 6.13 | 6.19 | 5.80 | 5.80 | -0.25 | -4.13% | 8,693 |
| Feb 13, 2025 | 5.81 | 6.10 | 5.79 | 6.05 | -0.02 | -0.33% | 12,663 |
| Feb 12, 2025 | 5.62 | 6.07 | 5.62 | 6.07 | 0.53 | 9.57% | 20,100 |
| Feb 11, 2025 | 5.80 | 5.80 | 5.33 | 5.54 | -0.26 | -4.48% | 19,700 |
| Feb 10, 2025 | 6.18 | 6.18 | 5.80 | 5.80 | -0.36 | -5.84% | 19,198 |
| Feb 7, 2025 | 6.40 | 6.40 | 6.06 | 6.16 | -0.24 | -3.75% | 13,941 |
| Feb 6, 2025 | 6.00 | 6.46 | 5.92 | 6.40 | 0.21 | 3.39% | 18,100 |
| Feb 5, 2025 | 5.90 | 6.33 | 5.55 | 6.19 | -0.10 | -1.59% | 149,580 |
| Feb 4, 2025 | 6.51 | 6.60 | 6.28 | 6.29 | -0.31 | -4.70% | 16,700 |
| Feb 3, 2025 | 6.83 | 6.83 | 6.51 | 6.60 | -0.27 | -3.93% | 12,001 |
| Jan 31, 2025 | 6.75 | 6.99 | 6.75 | 6.87 | 0.16 | 2.38% | 33,601 |
| Jan 30, 2025 | 7.00 | 7.36 | 6.61 | 6.71 | -0.22 | -3.17% | 19,200 |
| Jan 29, 2025 | 7.10 | 7.26 | 6.75 | 6.93 | -0.22 | -3.08% | 19,119 |
| Jan 28, 2025 | 7.36 | 7.65 | 7.14 | 7.15 | -0.16 | -2.19% | 22,903 |
| Jan 27, 2025 | 7.45 | 7.63 | 7.20 | 7.31 | -0.27 | -3.56% | 22,500 |
| Jan 24, 2025 | 7.75 | 8.12 | 7.28 | 7.58 | -0.36 | -4.53% | 57,800 |
| Jan 23, 2025 | 8.11 | 8.25 | 7.51 | 7.94 | -0.34 | -4.11% | 113,426 |
| Jan 22, 2025 | 8.60 | 8.97 | 7.00 | 8.28 | 0.28 | 3.50% | 422,000 |
| Jan 21, 2025 | 7.77 | 8.30 | 7.77 | 8.00 | 0.23 | 2.96% | 32,735 |
| Jan 17, 2025 | 6.92 | 7.87 | 6.92 | 7.77 | 0.77 | 11.00% | 34,500 |
| Jan 16, 2025 | 7.17 | 7.40 | 6.91 | 7.00 | -0.16 | -2.23% | 29,700 |
| Jan 15, 2025 | 6.83 | 7.25 | 6.78 | 7.16 | 0.41 | 6.07% | 13,651 |
| Jan 14, 2025 | 7.06 | 7.27 | 6.75 | 6.75 | -0.42 | -5.86% | 52,132 |
| Jan 13, 2025 | 7.38 | 7.73 | 6.86 | 7.17 | -0.32 | -4.27% | 58,071 |
| Jan 10, 2025 | 7.76 | 7.93 | 7.30 | 7.49 | -0.43 | -5.43% | 33,342 |
| Jan 8, 2025 | 8.22 | 8.23 | 7.50 | 7.92 | -0.28 | -3.41% | 69,615 |
| Jan 7, 2025 | 8.67 | 8.83 | 8.18 | 8.20 | -0.42 | -4.87% | 42,879 |
| Jan 6, 2025 | 9.31 | 9.31 | 8.50 | 8.62 | -0.53 | -5.79% | 72,049 |
| Jan 3, 2025 | 8.43 | 9.57 | 8.36 | 9.15 | 0.90 | 10.91% | 103,930 |
| Jan 2, 2025 | 8.30 | 8.35 | 8.06 | 8.25 | 0.11 | 1.35% | 34,100 |
| Dec 31, 2024 | 8.50 | 8.99 | 7.73 | 8.14 | -0.48 | -5.57% | 37,024 |
| Dec 30, 2024 | 8.75 | 9.01 | 8.57 | 8.62 | -0.26 | -2.93% | 44,305 |
| Dec 27, 2024 | 9.13 | 9.14 | 8.20 | 8.88 | -0.48 | -5.13% | 93,800 |
| Dec 26, 2024 | 9.65 | 9.88 | 8.67 | 9.36 | -0.62 | -6.21% | 94,281 |
| Dec 24, 2024 | 8.49 | 10.96 | 8.02 | 9.98 | 1.72 | 20.82% | 230,900 |
| Dec 23, 2024 | 7.94 | 8.58 | 7.89 | 8.26 | 0.16 | 1.98% | 72,900 |
| Dec 20, 2024 | 8.01 | 8.59 | 7.49 | 8.10 | 0.15 | 1.89% | 155,096 |
| Dec 19, 2024 | 6.18 | 8.81 | 5.97 | 7.95 | 1.88 | 30.97% | 678,446 |
| Dec 18, 2024 | 6.24 | 6.44 | 5.96 | 6.07 | -0.29 | -4.56% | 60,139 |
| Dec 17, 2024 | 6.21 | 7.00 | 6.16 | 6.36 | -0.05 | -0.78% | 123,147 |
| Dec 16, 2024 | 5.71 | 8.27 | 5.58 | 6.41 | 0.79 | 14.06% | 738,100 |