-
5 DAY PERFORMANCE
-13.48% -
1 MONTH PERFORMANCE
+181.55% -
3 MONTH PERFORMANCE
+42.93% -
6 MONTH PERFORMANCE
-14.71% -
YEAR-TO-DATE PERFORMANCE
-45.28% -
1 YEAR PERFORMANCE
-32.56%
Ensysce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.64 | $0.59 (-7.44%) | $0.65 | $0.57 | 1.99 M | $5.76 M |
| 11/20/2024 | $0.69 | $0.66 (-5.52%) | $0.69 | $0.64 | 1.17 M | $6.49 M |
| 11/19/2024 | $0.68 | $0.68 (-0.32%) | $0.74 | $0.66 | 2.33 M | $6.70 M |
| 11/18/2024 | $0.67 | $0.68 (1.49%) | $0.71 | $0.64 | 1.68 M | $6.73 M |
| 11/15/2024 | $0.64 | $0.67 (5.46%) | $0.71 | $0.62 | 3.28 M | $6.63 M |
| 11/14/2024 | $0.69 | $0.64 (-7.45%) | $0.70 | $0.62 | 3.13 M | $6.29 M |
| 11/13/2024 | $0.79 | $0.71 (-9.87%) | $0.81 | $0.68 | 17.65 M | $7.01 M |
| 11/12/2024 | $0.66 | $0.67 (1.46%) | $0.69 | $0.64 | 2.32 M | $6.67 M |
| 11/11/2024 | $0.72 | $0.69 (-4.01%) | $0.73 | $0.66 | 2.14 M | $6.83 M |
| 11/08/2024 | $0.67 | $0.73 (9.15%) | $0.75 | $0.61 | 8.33 M | $6.44 M |
| 11/07/2024 | $0.66 | $0.70 (5.41%) | $0.98 | $0.66 | 144.72 M | $6.13 M |
| 11/06/2024 | $0.56 | $0.55 (-2.53%) | $0.56 | $0.50 | 12.75 M | $4.85 M |
| 11/05/2024 | $0.58 | $0.52 (-10.23%) | $0.58 | $0.50 | 3.99 M | $4.60 M |
| 11/04/2024 | $0.71 | $0.58 (-18.52%) | $0.74 | $0.54 | 15.11 M | $5.10 M |
| 11/01/2024 | $0.62 | $0.65 (4.84%) | $0.87 | $0.58 | 142.98 M | $5.73 M |
| 10/31/2024 | $0.52 | $0.58 (10.66%) | $0.64 | $0.52 | 16.27 M | $5.08 M |
| 10/30/2024 | $0.51 | $0.64 (24.62%) | $0.78 | $0.46 | 479.88 M | $5.63 M |
| 10/29/2024 | $0.33 | $0.42 (25.08%) | $0.47 | $0.32 | 33.19 M | $3.66 M |
| 10/28/2024 | $0.34 | $0.33 (-3.45%) | $0.40 | $0.33 | 3.68 M | $2.93 M |
| 10/25/2024 | $0.33 | $0.35 (8.83%) | $0.36 | $0.30 | 3.57 M | $3.12 M |
| 10/24/2024 | $0.38 | $0.32 (-16.51%) | $0.38 | $0.31 | 6.65 M | $2.78 M |
| 10/23/2024 | $0.46 | $0.40 (-12.78%) | $0.46 | $0.38 | 19.14 M | $3.54 M |
| 10/22/2024 | $0.52 | $0.54 (3.02%) | $0.82 | $0.43 | 738.37 M | $4.75 M |
| 10/21/2024 | $0.18 | $0.21 (12.32%) | $0.22 | $0.18 | 14.03 M | $1.82 M |
| 10/18/2024 | $0.17 | $0.18 (2.24%) | $0.18 | $0.16 | 463,841 | $1.57 M |
| 10/17/2024 | $0.17 | $0.18 (5.1%) | $0.19 | $0.17 | 1.26 M | $1.58 M |
| 10/16/2024 | $0.17 | $0.17 (1.65%) | $0.17 | $0.15 | 1.49 M | $1.52 M |
| 10/15/2024 | $0.18 | $0.17 (-4.86%) | $0.18 | $0.14 | 1.49 M | $1.48 M |
| 10/14/2024 | $0.18 | $0.17 (-5.56%) | $0.18 | $0.17 | 551,800 | $1.50 M |
| 10/11/2024 | $0.19 | $0.18 (-4.72%) | $0.20 | $0.18 | 424,900 | $1.57 M |
| 10/10/2024 | $0.18 | $0.19 (2.42%) | $0.19 | $0.17 | 531,799 | $1.64 M |
| 10/09/2024 | $0.19 | $0.18 (-5.21%) | $0.19 | $0.17 | 272,900 | $1.59 M |
| 10/08/2024 | $0.21 | $0.19 (-9.13%) | $0.22 | $0.18 | 586,100 | $1.65 M |
| 10/07/2024 | $0.23 | $0.22 (-4.39%) | $0.24 | $0.22 | 241,778 | $1.94 M |
| 10/04/2024 | $0.23 | $0.22 (-3.66%) | $0.24 | $0.22 | 244,917 | $1.97 M |
| 10/03/2024 | $0.23 | $0.23 (2.7%) | $0.24 | $0.22 | 69,500 | $2.05 M |
| 10/02/2024 | $0.23 | $0.23 (1.87%) | $0.24 | $0.22 | 156,500 | $2.07 M |
| 10/01/2024 | $0.24 | $0.23 (-4.96%) | $0.24 | $0.22 | 238,436 | $2.01 M |
| 09/30/2024 | $0.25 | $0.24 (-3.23%) | $0.25 | $0.23 | 718,755 | $2.12 M |
| 09/27/2024 | $0.27 | $0.29 (6.67%) | $0.29 | $0.27 | 447,200 | $2.54 M |
| 09/26/2024 | $0.30 | $0.27 (-9.03%) | $0.30 | $0.27 | 284,400 | $2.41 M |
| 09/25/2024 | $0.30 | $0.30 (-0.67%) | $0.30 | $0.29 | 111,002 | $2.63 M |
| 09/24/2024 | $0.30 | $0.30 (1.22%) | $0.31 | $0.29 | 173,900 | $2.64 M |
| 09/23/2024 | $0.32 | $0.29 (-6.73%) | $0.32 | $0.29 | 439,648 | $2.59 M |
| 09/20/2024 | $0.33 | $0.32 (-2.98%) | $0.34 | $0.32 | 191,509 | $2.84 M |
| 09/19/2024 | $0.34 | $0.33 (-2.91%) | $0.34 | $0.32 | 279,203 | $2.91 M |
| 09/18/2024 | $0.34 | $0.33 (-3.98%) | $0.35 | $0.33 | 100,700 | $2.91 M |
| 09/17/2024 | $0.34 | $0.35 (2.71%) | $0.35 | $0.34 | 196,511 | $3.08 M |
| 09/16/2024 | $0.34 | $0.35 (2.53%) | $0.37 | $0.33 | 158,527 | $3.04 M |
| 09/13/2024 | $0.32 | $0.33 (1.88%) | $0.34 | $0.32 | 180,635 | $2.87 M |
| 09/12/2024 | $0.35 | $0.32 (-9.38%) | $0.35 | $0.31 | 378,716 | $2.78 M |
| 09/11/2024 | $0.34 | $0.34 (-1.47%) | $0.35 | $0.33 | 241,440 | $2.95 M |
| 09/10/2024 | $0.36 | $0.34 (-4.14%) | $0.36 | $0.34 | 289,027 | $3.00 M |
| 09/09/2024 | $0.37 | $0.36 (-3.11%) | $0.37 | $0.34 | 437,626 | $3.16 M |
| 09/06/2024 | $0.37 | $0.37 (0.97%) | $0.38 | $0.36 | 208,500 | $3.30 M |
| 09/05/2024 | $0.37 | $0.38 (1.35%) | $0.39 | $0.36 | 379,900 | $3.31 M |
| 09/04/2024 | $0.37 | $0.37 (1.05%) | $0.38 | $0.35 | 368,547 | $3.30 M |
| 09/03/2024 | $0.40 | $0.37 (-8.68%) | $0.40 | $0.36 | 542,700 | $3.22 M |
| 08/30/2024 | $0.40 | $0.40 (-1.25%) | $0.40 | $0.36 | 920,900 | $3.48 M |
| 08/29/2024 | $0.41 | $0.41 (0.64%) | $0.45 | $0.39 | 5.54 M | $3.61 M |
| 08/28/2024 | $0.58 | $0.63 (8.9%) | $0.65 | $0.55 | 4.41 M | $5.52 M |
| 08/27/2024 | $0.77 | $0.64 (-16.31%) | $0.81 | $0.56 | 95.11 M | $5.68 M |
| 08/26/2024 | $0.45 | $0.44 (-2.63%) | $0.45 | $0.43 | 73,360 | $3.86 M |
| 08/23/2024 | $0.39 | $0.44 (13.05%) | $0.45 | $0.39 | 145,600 | $3.89 M |
| 08/22/2024 | $0.41 | $0.41 (-0.12%) | $0.42 | $0.39 | 48,545 | $3.62 M |
| 08/21/2024 | $0.42 | $0.41 (-2.24%) | $0.42 | $0.40 | 34,200 | $3.58 M |