Get the Stockscreener App
0.5842
6.86%
+0.0375
Pre-market:
.5837
-0.0005
-0.09%
Ensysce Biosciences Inc Stock (ENSC) Price History
The historical daily chart and data for Ensysce Biosciences Inc stock (ENSC), show that the latest closing stock price as of April 26, 2024, is $0.5842.
- Ensysce Biosciences Inc all-time high stock price is $1,680.00, occurred on December 23, 2021.
- The lowest Ensysce Biosciences Inc stock price recorded was $0.53 on April 19, 2024. Since then, Ensysce Biosciences Inc's stock price has risen over 10.23% to $0.5842 now.
- The 52-week high stock price for ENSC is $7.20, representing a 1,132% increase from the current share price, occurred on May 09, 2023.
- The 52-week low stock price for ENSC is $0.53, indicating a -9.28% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Ensysce Biosciences Inc (ENSC) stock in the beginning of 2023 was $1,029.60. The stock closed the year at $9.00, a loss of over -99.13% for the year.
The table below shows more information about ENSC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.625 | $0.5501 | $0.0749 | 176,559.0 | +6.86% |
| Apr 25, 2024 | $0.575 | $0.5426 | $0.0324 | 59,628.0 | -2.13% |
| Apr 24, 2024 | $0.5698 | $0.545 | $0.0248 | 42,999.0 | +0.05% |
| Apr 23, 2024 | $0.568 | $0.541 | $0.027 | 43,903.0 | +3.20% |
| Apr 22, 2024 | $0.59 | $0.5406 | $0.0494 | 53,558.0 | -5.25% |
| Apr 19, 2024 | $0.6075 | $0.53 | $0.0775 | 187,232.0 | -1.59% |
| Apr 18, 2024 | $0.6626 | $0.58 | $0.0826 | 90,572.0 | -7.88% |
| Apr 17, 2024 | $0.689 | $0.6003 | $0.0887 | 114,033.0 | -2.46% |
| Apr 16, 2024 | $0.6698 | $0.631 | $0.0388 | 65,387.0 | -4.97% |
| Apr 15, 2024 | $0.74 | $0.627 | $0.113 | 247,306.0 | -8.79% |
| Apr 12, 2024 | $0.7592 | $0.74 | $0.0192 | 38,796.0 | -1.17% |
| Apr 11, 2024 | $0.77 | $0.741 | $0.029 | 116,358.0 | -3.65% |
| Apr 10, 2024 | $0.7955 | $0.76 | $0.0355 | 82,284.0 | +0.29% |
| Apr 09, 2024 | $0.7983 | $0.7521 | $0.0462 | 66,538.0 | -0.64% |
| Apr 08, 2024 | $0.819 | $0.752 | $0.067 | 105,641.0 | -2.48% |
| Apr 05, 2024 | $0.8364 | $0.8027 | $0.0337 | 77,219.0 | -4.51% |
| Apr 04, 2024 | $0.8668 | $0.8026 | $0.0642 | 222,713.0 | +5.03% |
| Apr 03, 2024 | $0.815 | $0.7802 | $0.0348 | 64,503.0 | -0.91% |
| Apr 02, 2024 | $0.8227 | $0.7801 | $0.0426 | 96,371.0 | +3.85% |
Ensysce Biosciences Inc Stock (ENSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ensysce Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ensysce Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ensysce Biosciences Inc Stock (ENSC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $0.8668 | $0.53 | $0.3368 | 2,184,911.0 | -26.07% |
| Mar, 2024 | $0.95 | $0.721 | $0.229 | 3,624,211.0 | -15.25% |
| Feb, 2024 | $1.57 | $0.8439 | $0.7261 | 8,829,535.0 | -42.44% |
| Jan, 2024 | $2.06 | $1.02 | $1.04 | 80,382,053.0 | +52.83% |
Ensysce Biosciences Inc Stock (ENSC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.28 | $0.85 | $0.43 | 3,861,378.0 | -7.02% |
| Nov, 2023 | $1.49 | $0.765 | $0.7251 | 5,491,524.0 | +23.77% |
| Oct, 2023 | $1.85 | $0.81 | $1.04 | 3,349,790.0 | -33.25% |
| Sep, 2023 | $1.90 | $1.28 | $0.6155 | 508,273.0 | -25.41% |
| Aug, 2023 | $2.15 | $1.81 | $0.34 | 919,202.0 | -8.64% |
| Jul, 2023 | $2.64 | $1.86 | $0.78 | 14,495,755.0 | +12.50% |
| Jun, 2023 | $2.54 | $1.75 | $0.7898 | 1,004,490.0 | -24.05% |
| May, 2023 | $7.20 | $2.28 | $4.92 | 32,683,038.0 | -36.80% |
| Apr, 2023 | $5.96 | $3.23 | $2.73 | 7,497,397.0 | -22.84% |
| Mar, 2023 | $8.90 | $4.68 | $4.22 | 2,960,691.8 | -17.18% |
| Feb, 2023 | $9.84 | $5.47 | $4.37 | 1,499,787.3 | -30.14% |
| Jan, 2023 | $18.36 | $7.56 | $10.80 | 7,875,346.2 | -6.67% |
Ensysce Biosciences Inc Stock (ENSC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.32 | $7.08 | $30.24 | 2,183,559.7 | -74.14% |
| Nov, 2022 | $56.52 | $22.80 | $33.72 | 3,030,177.5 | -10.22% |
| Oct, 2022 | $63.60 | $37.44 | $26.16 | 669,856.2 | -24.88% |
| Sep, 2022 | $109.9 | $46.08 | $63.82 | 151,454.0 | -49.10% |
| Aug, 2022 | $180.0 | $94.37 | $85.63 | 111,824.2 | -17.96% |
| Jul, 2022 | $164.4 | $120.3 | $44.09 | 51,881.5 | -40.71% |
| Jun, 2022 | $220.8 | $96.00 | $124.8 | 171,335.1 | +54.88% |
| May, 2022 | $307.2 | $109.2 | $198.0 | 83,728.8 | -49.03% |
| Apr, 2022 | $396.0 | $237.8 | $158.2 | 139,535.9 | -3.51% |
| Mar, 2022 | $324.0 | $225.7 | $98.26 | 36,382.3 | +1.79% |
| Feb, 2022 | $432.0 | $208.1 | $223.9 | 25,884.6 | -35.63% |
| Jan, 2022 | $1,209.6 | $374.4 | $835.2 | 157,164.9 | -62.98% |
1.53%
3.38%
Cap:
|
Volume (24h):