-
5 DAY PERFORMANCE
-3.55% -
1 MONTH PERFORMANCE
-41.18% -
3 MONTH PERFORMANCE
-52.17% -
6 MONTH PERFORMANCE
-72.67% -
YEAR-TO-DATE PERFORMANCE
-79.25% -
1 YEAR PERFORMANCE
-79.63%
Ensysce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $0.40 | $0.41 (2.03%) | $0.41 | $0.39 | 34,800 | $3.59 M |
| 08/19/2024 | $0.41 | $0.40 (-2.08%) | $0.41 | $0.39 | 84,223 | $3.53 M |
| 08/16/2024 | $0.39 | $0.40 (2.8%) | $0.40 | $0.39 | 70,600 | $3.56 M |
| 08/15/2024 | $0.39 | $0.39 (0.82%) | $0.42 | $0.39 | 194,400 | $3.47 M |
| 08/14/2024 | $0.39 | $0.39 (-0.76%) | $0.41 | $0.39 | 60,579 | $3.44 M |
| 08/13/2024 | $0.39 | $0.41 (5%) | $0.42 | $0.37 | 139,107 | $3.61 M |
| 08/12/2024 | $0.38 | $0.39 (1.3%) | $0.39 | $0.37 | 18,119 | $3.43 M |
| 08/09/2024 | $0.37 | $0.37 (1.3%) | $0.38 | $0.37 | 43,416 | $2.13 M |
| 08/08/2024 | $0.39 | $0.37 (-5.72%) | $0.39 | $0.36 | 73,900 | $2.09 M |
| 08/07/2024 | $0.43 | $0.38 (-10.96%) | $0.43 | $0.37 | 192,400 | $2.19 M |
| 08/06/2024 | $0.44 | $0.42 (-6.49%) | $0.44 | $0.41 | 35,500 | $2.36 M |
| 08/05/2024 | $0.42 | $0.43 (1.38%) | $0.46 | $0.39 | 35,800 | $2.43 M |
| 08/02/2024 | $0.46 | $0.45 (-1.63%) | $0.46 | $0.41 | 120,042 | $2.57 M |
| 08/01/2024 | $0.45 | $0.46 (2.87%) | $0.46 | $0.43 | 193,300 | $2.63 M |
| 07/31/2024 | $0.44 | $0.45 (2.27%) | $0.45 | $0.43 | 39,106 | $2.56 M |
| 07/30/2024 | $0.44 | $0.44 (0.8%) | $0.45 | $0.44 | 62,900 | $2.51 M |
| 07/29/2024 | $0.42 | $0.45 (6.89%) | $0.47 | $0.42 | 128,714 | $2.56 M |
| 07/26/2024 | $0.41 | $0.43 (4.98%) | $0.43 | $0.40 | 93,700 | $2.44 M |
| 07/25/2024 | $0.40 | $0.41 (3.28%) | $0.42 | $0.39 | 62,200 | $2.35 M |
| 07/24/2024 | $0.40 | $0.40 (-0.39%) | $0.41 | $0.38 | 103,900 | $2.27 M |
| 07/23/2024 | $0.41 | $0.40 (-2.92%) | $0.42 | $0.38 | 142,800 | $2.27 M |
| 07/22/2024 | $0.44 | $0.40 (-8.05%) | $0.45 | $0.37 | 225,612 | $2.30 M |
| 07/19/2024 | $0.47 | $0.44 (-7.45%) | $0.47 | $0.43 | 170,790 | $2.48 M |
| 07/18/2024 | $0.46 | $0.46 (0.15%) | $0.48 | $0.46 | 48,357 | $2.63 M |
| 07/17/2024 | $0.47 | $0.47 (-0.55%) | $0.48 | $0.46 | 44,186 | $2.67 M |
| 07/16/2024 | $0.45 | $0.47 (4.51%) | $0.48 | $0.45 | 100,568 | $2.68 M |
| 07/15/2024 | $0.46 | $0.46 (0.24%) | $0.47 | $0.45 | 45,831 | $2.63 M |
| 07/12/2024 | $0.46 | $0.46 (-0.54%) | $0.48 | $0.45 | 105,775 | $2.62 M |
| 07/11/2024 | $0.45 | $0.47 (4.24%) | $0.48 | $0.45 | 96,865 | $2.67 M |
| 07/10/2024 | $0.47 | $0.46 (-1.91%) | $0.49 | $0.46 | 58,520 | $2.63 M |
| 07/09/2024 | $0.47 | $0.49 (4.13%) | $0.49 | $0.46 | 24,305 | $2.79 M |
| 07/08/2024 | $0.47 | $0.46 (-1.38%) | $0.47 | $0.46 | 19,798 | $2.64 M |