Ensysce Biosciences, Inc. (ENSC) Charts

$3.02

south_east
-$0.03 (-0.98%)
Day's range
$2.87
Day's range
$3.13

5 DAY PERFORMANCE

-8.21%

1 MONTH PERFORMANCE

+20.80%

3 MONTH PERFORMANCE

-56.04%

6 MONTH PERFORMANCE

-69.03%

YEAR-TO-DATE PERFORMANCE

-62.90%

1 YEAR PERFORMANCE

-66.89%

Ensysce Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $2.92 $3.02 (3.42%) $3.14 $2.86 140,549 $3.71 M
04/29/2025 $2.87 $3.05 (6.27%) $3.24 $2.87 373,500 $3.75 M
04/28/2025 $3.13 $2.93 (-6.39%) $3.19 $2.78 370,300 $3.60 M
04/25/2025 $3.09 $3.29 (6.47%) $3.49 $3.08 912,812 $4.04 M
04/24/2025 $3.21 $3.31 (3.12%) $3.38 $3.02 1.70 M $4.07 M
04/23/2025 $4.23 $3.67 (-13.24%) $4.85 $3.26 92.05 M $4.51 M
04/22/2025 $1.69 $1.87 (10.65%) $1.90 $1.68 81,800 $2.30 M
04/21/2025 $1.75 $1.66 (-5.14%) $1.75 $1.62 82,600 $2.04 M
04/17/2025 $1.80 $1.76 (-2.22%) $1.82 $1.71 133,329 $2.16 M
04/16/2025 $2.10 $1.88 (-10.48%) $2.10 $1.80 367,800 $2.31 M
04/15/2025 $1.97 $2.24 (13.71%) $2.39 $1.84 2.00 M $2.75 M
04/14/2025 $2.03 $1.96 (-3.45%) $2.11 $1.81 82,600 $2.41 M
04/11/2025 $1.83 $2.03 (10.93%) $2.12 $1.76 72,045 $2.50 M
04/10/2025 $1.99 $1.88 (-5.53%) $2.04 $1.70 126,300 $2.31 M
04/09/2025 $1.95 $1.87 (-4.1%) $2.00 $1.75 82,300 $2.30 M
04/08/2025 $2.07 $1.86 (-10.14%) $2.15 $1.85 68,710 $2.29 M
04/07/2025 $2.30 $2.00 (-13.04%) $2.31 $1.99 146,016 $2.46 M
04/04/2025 $2.29 $2.29 (0%) $2.33 $2.17 40,783 $2.81 M
04/03/2025 $2.55 $2.29 (-10.2%) $2.56 $2.24 78,400 $2.81 M
04/02/2025 $2.68 $2.64 (-1.49%) $2.70 $2.19 125,743 $3.24 M
04/01/2025 $2.60 $2.50 (-3.85%) $2.68 $2.46 81,203 $3.07 M
03/31/2025 $2.91 $2.56 (-12.03%) $3.14 $2.54 61,443 $3.15 M
03/28/2025 $3.15 $3.25 (3.17%) $3.58 $3.05 48,213 $3.99 M
03/27/2025 $3.20 $3.12 (-2.5%) $3.30 $3.12 6,221 $3.83 M
03/26/2025 $3.50 $3.20 (-8.57%) $3.50 $3.20 6,400 $3.93 M
03/25/2025 $3.56 $3.50 (-1.69%) $3.69 $3.50 13,900 $4.30 M
03/24/2025 $3.44 $3.60 (4.65%) $3.70 $3.32 17,915 $4.42 M
03/21/2025 $3.56 $3.45 (-3.09%) $3.56 $3.30 23,500 $4.24 M
03/20/2025 $3.76 $3.56 (-5.32%) $3.84 $3.33 32,537 $4.38 M
03/19/2025 $3.88 $3.71 (-4.38%) $3.88 $3.69 5,337 $4.56 M
03/18/2025 $3.90 $3.88 (-0.51%) $3.90 $3.75 13,528 $4.77 M
03/17/2025 $3.90 $3.90 (0%) $3.95 $3.78 15,943 $4.79 M
03/14/2025 $3.90 $3.89 (-0.26%) $4.15 $3.80 11,845 $4.78 M
03/13/2025 $4.55 $3.90 (-14.29%) $4.55 $3.85 67,200 $4.79 M
03/12/2025 $4.59 $4.56 (-0.65%) $4.59 $4.17 17,226 $5.60 M
03/11/2025 $4.90 $4.60 (-6.12%) $4.90 $4.54 12,525 $5.65 M
03/10/2025 $4.93 $4.83 (-2.03%) $4.93 $4.68 15,800 $5.94 M
03/07/2025 $5.12 $5.02 (-1.95%) $5.20 $4.95 4,700 $6.17 M
03/06/2025 $4.85 $5.20 (7.22%) $5.20 $4.85 19,041 $6.39 M
03/05/2025 $5.28 $5.11 (-3.22%) $5.29 $4.99 15,300 $6.28 M
03/04/2025 $5.31 $5.41 (1.88%) $5.41 $5.01 4,438 $6.65 M
03/03/2025 $5.55 $5.33 (-3.96%) $5.55 $5.12 6,547 $6.55 M
02/28/2025 $5.72 $5.39 (-5.77%) $5.72 $5.20 7,732 $6.62 M
02/27/2025 $5.40 $5.25 (-2.78%) $5.58 $5.18 8,400 $6.45 M
02/26/2025 $5.10 $5.39 (5.69%) $5.39 $5.10 9,687 $6.62 M
02/25/2025 $5.04 $4.98 (-1.19%) $5.22 $4.78 17,329 $6.12 M
02/24/2025 $5.37 $5.04 (-6.15%) $5.41 $5.04 25,600 $6.19 M
02/21/2025 $5.56 $5.40 (-2.88%) $5.64 $5.25 15,083 $6.64 M
02/20/2025 $5.79 $5.63 (-2.76%) $5.79 $5.40 10,915 $6.92 M
02/19/2025 $6.14 $5.61 (-8.63%) $6.14 $5.53 27,900 $6.90 M
02/18/2025 $5.92 $6.00 (1.35%) $6.00 $5.69 9,207 $7.37 M
02/14/2025 $6.13 $5.80 (-5.38%) $6.19 $5.80 8,693 $7.13 M
02/13/2025 $5.81 $6.05 (4.13%) $6.10 $5.79 12,663 $7.44 M
02/12/2025 $5.62 $6.07 (8.01%) $6.07 $5.62 20,100 $7.46 M
02/11/2025 $5.80 $5.54 (-4.48%) $5.80 $5.33 19,700 $6.81 M
02/10/2025 $6.18 $5.80 (-6.15%) $6.18 $5.80 19,198 $7.13 M
02/07/2025 $6.40 $6.16 (-3.75%) $6.40 $6.06 13,941 $7.57 M
02/06/2025 $6.00 $6.40 (6.67%) $6.46 $5.92 18,100 $7.87 M
02/05/2025 $5.90 $6.19 (4.92%) $6.33 $5.55 149,580 $7.61 M
02/04/2025 $6.51 $6.29 (-3.38%) $6.60 $6.28 16,700 $7.73 M
02/03/2025 $6.83 $6.60 (-3.37%) $6.83 $6.51 12,001 $8.11 M