8.10
price up icon1.89%   0.15
after-market After Hours: 7.78 -0.32 -3.95%
loading

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 December 20, 2024, is $8.10.
  • 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 $0.1412 on October 15, 2024. Since then, Ensysce Biosciences Inc's stock price has risen over 5,637% to $8.10 now.
  • The 52-week high stock price for ENSC is $30.90, representing a 281.48% increase from the current share price, occurred on January 24, 2024.
  • The 52-week low stock price for ENSC is $2.118, indicating a -73.85% decrease from the current share price, occurred on October 15, 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:
Date High Low High - Low Volume % Change
Dec 20, 2024 $8.59 $7.49 $1.10 153,241.0 +1.89%
Dec 19, 2024 $8.81 $5.97 $2.84 674,689.0 +30.97%
Dec 18, 2024 $6.44 $5.96 $0.48 58,220.0 -4.56%
Dec 17, 2024 $7.00 $6.16 $0.84 122,962.0 -0.78%
Dec 16, 2024 $8.27 $5.58 $2.69 737,310.0 +14.06%
Dec 13, 2024 $6.36 $5.34 $1.02 135,871.0 -8.17%
Dec 12, 2024 $6.80 $6.12 $0.68 93,463.0 -9.87%
Dec 11, 2024 $7.11 $6.36 $0.75 107,776.0 -0.88%
Dec 10, 2024 $7.66 $6.60 $1.06 125,742.0 -4.99%
Dec 09, 2024 $8.00 $7.18 $0.82 146,568.0 -11.97%
Dec 06, 2024 $8.69 $6.75 $1.93 226,339.0 +13.07%
Dec 05, 2024 $7.61 $7.20 $0.411 76,463.9 -4.53%
Dec 04, 2024 $7.80 $7.25 $0.549 164,348.9 -8.04%
Dec 03, 2024 $8.82 $7.88 $0.9435 61,738.3 -6.78%
Dec 02, 2024 $9.30 $7.27 $2.03 150,134.3 +19.46%
Nov 29, 2024 $7.88 $7.21 $0.678 36,773.3 -1.46%
Nov 27, 2024 $8.25 $7.36 $0.891 48,331.3 -8.54%
Nov 26, 2024 $8.40 $7.05 $1.35 236,919.0 +14.45%
Nov 25, 2024 $7.50 $6.75 $0.75 77,636.9 +11.35%
Nov 22, 2024 $8.40 $6.31 $2.09 262,968.6 -27.41%

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
Dec, 2024 $9.30 $5.34 $3.96 3,188,107.5 +9.33%
Nov, 2024 $14.67 $6.31 $8.36 24,298,370.9 -14.25%
Oct, 2024 $12.32 $2.12 $10.21 87,101,317.5 +140.00%
Sep, 2024 $6.00 $3.46 $2.54 391,433.7 -39.24%
Aug, 2024 $12.22 $5.40 $6.82 7,121,946.3 -12.22%
Jul, 2024 $7.80 $5.57 $2.23 121,885.3 -11.15%
Jun, 2024 $9.00 $7.12 $1.88 185,784.3 -11.91%
May, 2024 $11.25 $7.68 $3.57 268,338.5 -2.81%
Apr, 2024 $13.00 $7.95 $5.05 141,166.0 -25.13%
Mar, 2024 $14.25 $10.81 $3.44 241,614.1 -15.25%
Feb, 2024 $23.55 $12.66 $10.89 588,635.7 -42.44%
Jan, 2024 $30.90 $15.31 $15.59 5,358,803.5 +52.83%

Ensysce Biosciences Inc Stock (ENSC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $19.20 $12.75 $6.45 257,425.2 -7.02%
Nov, 2023 $22.35 $11.47 $10.88 366,101.6 +23.77%
Oct, 2023 $27.75 $12.15 $15.60 223,319.3 -33.25%
Sep, 2023 $28.50 $19.27 $9.23 33,884.9 -25.41%
Aug, 2023 $32.25 $27.15 $5.10 61,280.1 -8.64%
Jul, 2023 $39.60 $27.90 $11.70 966,383.7 +12.50%
Jun, 2023 $38.10 $26.25 $11.85 66,966.0 -24.05%
May, 2023 $108.0 $34.20 $73.80 2,178,869.2 -36.80%
Apr, 2023 $89.38 $48.45 $40.93 499,826.5 -22.84%
Mar, 2023 $133.6 $70.20 $63.36 197,379.5 -17.18%
Feb, 2023 $147.6 $82.03 $65.57 99,985.8 -30.14%
Jan, 2023 $275.4 $113.4 $162.0 525,023.1 -6.67%

Ensysce Biosciences Inc Stock (ENSC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $559.8 $106.2 $453.6 145,570.6 -74.14%
Nov, 2022 $847.8 $342.0 $505.8 202,011.8 -10.22%
Oct, 2022 $954.0 $561.6 $392.4 44,657.1 -24.88%
Sep, 2022 $1,648.4 $691.2 $957.2 10,096.9 -49.10%
Aug, 2022 $2,700.0 $1,415.5 $1,284.5 7,454.9 -17.96%
Jul, 2022 $2,465.6 $1,804.3 $661.3 3,458.8 -40.71%
Jun, 2022 $3,312.0 $1,440.0 $1,872.0 11,422.3 +54.88%
May, 2022 $4,608.0 $1,638.0 $2,970.0 5,581.9 -49.03%
Apr, 2022 $5,940.0 $3,566.9 $2,373.1 9,302.4 -3.51%
Mar, 2022 $4,860.0 $3,386.2 $1,473.8 2,425.5 +1.79%
Feb, 2022 $6,480.0 $3,121.6 $3,358.4 1,725.6 -35.63%
Jan, 2022 $18,144.0 $5,616.0 $12,528.0 10,477.7 -62.98%
$17.87
price down icon 2.88%
$68.84
price up icon 2.65%
$39.39
price down icon 0.43%
$359.58
price down icon 0.16%
$176.50
price up icon 1.02%
$113.08
price up icon 1.56%
Cap:     |  Volume (24h):