Ensysce Biosciences, Inc. (ENSC) Charts

$5.42

south_east
-$0.21 (-3.73%)
Day's range
$5.25
Day's range
$5.64

5 DAY PERFORMANCE

-6.55%

1 MONTH PERFORMANCE

-34.54%

3 MONTH PERFORMANCE

-15.97%

6 MONTH PERFORMANCE

-11.87%

YEAR-TO-DATE PERFORMANCE

-33.42%

1 YEAR PERFORMANCE

-59.61%

Ensysce Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $5.56 $5.40 (-2.88%) $5.64 $5.25 14,930 $53.41 M
02/20/2025 $5.79 $5.63 (-2.76%) $5.79 $5.40 10,915 $55.68 M
02/19/2025 $6.14 $5.61 (-8.63%) $6.14 $5.53 27,900 $55.49 M
02/18/2025 $5.92 $6.00 (1.35%) $6.00 $5.69 9,207 $59.34 M
02/14/2025 $6.13 $5.80 (-5.38%) $6.19 $5.80 8,693 $57.36 M
02/13/2025 $5.81 $6.05 (4.13%) $6.10 $5.79 12,663 $59.84 M
02/12/2025 $5.62 $6.07 (8.01%) $6.07 $5.62 20,100 $60.03 M
02/11/2025 $5.80 $5.54 (-4.48%) $5.80 $5.33 19,700 $54.79 M
02/10/2025 $6.18 $5.80 (-6.15%) $6.18 $5.80 19,198 $57.36 M
02/07/2025 $6.40 $6.16 (-3.75%) $6.40 $6.06 13,941 $60.92 M
02/06/2025 $6.00 $6.40 (6.67%) $6.46 $5.92 18,100 $63.30 M
02/05/2025 $5.90 $6.19 (4.92%) $6.33 $5.55 149,580 $61.22 M
02/04/2025 $6.51 $6.29 (-3.38%) $6.60 $6.28 16,700 $62.21 M
02/03/2025 $6.83 $6.60 (-3.37%) $6.83 $6.51 12,001 $65.28 M
01/31/2025 $6.75 $6.87 (1.78%) $6.99 $6.75 33,601 $67.95 M
01/30/2025 $7.00 $6.71 (-4.14%) $7.36 $6.61 19,200 $66.36 M
01/29/2025 $7.10 $6.93 (-2.39%) $7.26 $6.75 19,119 $68.54 M
01/28/2025 $7.36 $7.15 (-2.85%) $7.65 $7.14 22,903 $70.72 M
01/27/2025 $7.45 $7.31 (-1.88%) $7.63 $7.20 22,500 $72.30 M
01/24/2025 $7.75 $7.58 (-2.19%) $8.12 $7.28 57,800 $74.97 M
01/23/2025 $8.11 $7.94 (-2.1%) $8.25 $7.51 113,426 $78.53 M
01/22/2025 $8.60 $8.28 (-3.72%) $8.97 $7.00 422,000 $81.89 M
01/21/2025 $7.77 $8.00 (2.96%) $8.30 $7.77 32,735 $79.12 M
01/17/2025 $6.92 $7.77 (12.28%) $7.87 $6.92 34,500 $76.85 M
01/16/2025 $7.17 $7.00 (-2.37%) $7.40 $6.91 29,700 $69.23 M
01/15/2025 $6.83 $7.16 (4.83%) $7.25 $6.78 13,651 $70.82 M
01/14/2025 $7.06 $6.75 (-4.39%) $7.27 $6.75 52,132 $66.76 M
01/13/2025 $7.38 $7.17 (-2.85%) $7.73 $6.86 58,071 $70.91 M
01/10/2025 $7.76 $7.49 (-3.48%) $7.93 $7.30 33,342 $74.08 M
01/08/2025 $8.22 $7.92 (-3.65%) $8.23 $7.50 69,615 $78.33 M
01/07/2025 $8.67 $8.20 (-5.42%) $8.83 $8.18 42,879 $81.10 M
01/06/2025 $9.31 $8.62 (-7.41%) $9.31 $8.50 72,049 $85.26 M
01/03/2025 $8.43 $9.15 (8.54%) $9.57 $8.36 103,930 $90.50 M
01/02/2025 $8.30 $8.25 (-0.6%) $8.35 $8.06 34,100 $81.60 M
12/31/2024 $8.50 $8.14 (-4.24%) $8.99 $7.73 37,024 $80.51 M
12/30/2024 $8.75 $8.62 (-1.49%) $9.01 $8.57 44,305 $85.26 M
12/27/2024 $9.13 $8.88 (-2.74%) $9.14 $8.20 93,800 $87.83 M
12/26/2024 $9.65 $9.36 (-3.01%) $9.88 $8.67 94,281 $92.57 M
12/24/2024 $8.49 $9.98 (17.55%) $10.96 $8.02 230,900 $98.71 M
12/23/2024 $7.94 $8.26 (4.03%) $8.58 $7.89 72,900 $81.69 M
12/20/2024 $8.01 $8.10 (1.12%) $8.59 $7.49 155,096 $80.11 M
12/19/2024 $6.18 $7.95 (28.64%) $8.81 $5.97 678,446 $78.63 M
12/18/2024 $6.24 $6.07 (-2.72%) $6.44 $5.96 60,139 $60.03 M
12/17/2024 $6.21 $6.36 (2.42%) $7.00 $6.16 123,147 $62.90 M
12/16/2024 $5.71 $6.41 (12.26%) $8.27 $5.58 738,100 $63.40 M
12/13/2024 $6.04 $5.62 (-6.95%) $6.36 $5.34 136,400 $55.58 M
12/12/2024 $6.52 $6.12 (-6.13%) $6.80 $6.12 93,822 $60.53 M
12/11/2024 $6.80 $6.79 (-0.15%) $7.11 $6.36 107,805 $67.16 M
12/10/2024 $6.99 $6.85 (-2%) $7.66 $6.60 126,600 $67.75 M
12/09/2024 $7.81 $7.21 (-7.68%) $8.00 $7.18 147,322 $71.31 M
12/06/2024 $7.01 $8.19 (16.83%) $8.69 $6.75 227,602 $81.00 M
12/05/2024 $7.35 $7.24 (-1.5%) $7.61 $7.20 77,540 $71.61 M
12/04/2024 $7.58 $7.59 (0.13%) $7.80 $7.25 164,888 $75.07 M
12/03/2024 $8.82 $8.25 (-6.46%) $8.82 $7.88 72,953 $81.60 M
12/02/2024 $7.65 $8.85 (15.69%) $9.30 $7.27 150,773 $87.53 M
11/29/2024 $7.29 $7.41 (1.65%) $7.88 $7.21 36,773 $4.88 M
11/27/2024 $8.25 $7.52 (-8.85%) $8.25 $7.36 49,494 $4.96 M
11/26/2024 $7.48 $8.22 (9.89%) $8.40 $7.05 238,247 $5.42 M
11/25/2024 $7.22 $7.18 (-0.55%) $7.50 $6.75 78,000 $4.74 M
11/22/2024 $8.40 $6.45 (-23.21%) $8.40 $6.32 266,347 $4.25 M