Get the Stockscreener App
0.02
7.08%
-0.00153
Ensysce Biosciences Inc Warrants (05/12/2019) Stock (ENSCW) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $0.02 | $0.02 | $0.00 | 50,035.0 | -7.08% |
| May 19, 2025 | $0.0215 | $0.0215 | $0.00 | 3,000.0 | -2.16% |
| May 16, 2025 | $0.022 | $0.016 | $0.006 | 10,600.0 | +0.92% |
| May 14, 2025 | $0.0297 | $0.0218 | $0.0079 | 54,580.0 | -19.26% |
| May 12, 2025 | $0.027 | $0.0105 | $0.0165 | 346,612.0 | +28.57% |
| May 09, 2025 | $0.021 | $0.021 | $0.00 | 13,000.0 | +3.70% |
| May 08, 2025 | $0.0203 | $0.0203 | $0.00 | 3,000.0 | +6.58% |
| May 06, 2025 | $0.02 | $0.019 | $0.001 | 28,998.0 | -20.83% |
| May 05, 2025 | $0.024 | $0.0218 | $0.00225 | 7,754.0 | +23.71% |
| Apr 30, 2025 | $0.0194 | $0.0194 | $0.00 | 1,000.0 | +2.11% |
| Apr 29, 2025 | $0.0221 | $0.019 | $0.0031 | 39,948.0 | +46.15% |
Ensysce Biosciences Inc Warrants (05/12/2019) Stock (ENSCW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ensysce Biosciences Inc Warrants (05/12/2019) stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENSCW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ensysce Biosciences Inc Warrants (05/12/2019) stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ensysce Biosciences Inc Warrants (05/12/2019) Stock (ENSCW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.0297 | $0.0105 | $0.0192 | 517,579.0 | +3.09% |
| Apr, 2025 | $0.03 | $0.005 | $0.025 | 856,775.0 | +120.45% |
| Mar, 2025 | $0.02 | $0.0085 | $0.0115 | 283,631.0 | -50.00% |
| Feb, 2025 | $0.0226 | $0.0176 | $0.005 | 87,570.0 | -26.67% |
| Jan, 2025 | $0.0297 | $0.0192 | $0.0105 | 494,600.0 | +33.33% |
Ensysce Biosciences Inc Warrants (05/12/2019) Stock (ENSCW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.03 | $0.0158 | $0.0142 | 378,077.0 | -8.00% |
| Nov, 2024 | $0.039 | $0.013 | $0.026 | 894,302.0 | +0.00% |
| Oct, 2024 | $0.03 | $0.0033 | $0.0267 | 1,432,810.0 | -10.71% |
| Sep, 2024 | $0.031 | $0.015 | $0.016 | 78,654.0 | +47.37% |
| Aug, 2024 | $0.033 | $0.012 | $0.021 | 149,919.0 | -43.95% |
| Jul, 2024 | $0.0349 | $0.015 | $0.0199 | 127,273.0 | +7.72% |
| Jun, 2024 | $0.0359 | $0.0102 | $0.0257 | 163,656.0 | +37.42% |
| May, 2024 | $0.0398 | $0.012 | $0.0278 | 181,794.0 | -18.51% |
| Apr, 2024 | $0.045 | $0.0121 | $0.0329 | 229,066.0 | -9.35% |
| Mar, 2024 | $0.0799 | $0.015 | $0.0649 | 377,140.0 | -36.61% |
| Feb, 2024 | $0.0889 | $0.0013 | $0.0876 | 577,365.0 | +249.29% |
| Jan, 2024 | $0.0518 | $0.0012 | $0.0506 | 760,196.0 | +976.92% |
Ensysce Biosciences Inc Warrants (05/12/2019) Stock (ENSCW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0162 | $0.0013 | $0.0149 | 315,697.0 | -81.16% |
| Nov, 2023 | $0.019 | $0.0069 | $0.0121 | 394,977.0 | -43.21% |
| Oct, 2023 | $0.0174 | $0.009 | $0.0084 | 36,534.0 | +1.25% |
| Sep, 2023 | $0.026 | $0.012 | $0.014 | 143,353.0 | -51.90% |
| Aug, 2023 | $0.0268 | $0.008 | $0.0188 | 561,827.0 | +138.76% |
| Jul, 2023 | $0.015 | $0.007 | $0.008 | 68,070.0 | +16.11% |
| Jun, 2023 | $0.019 | $0.009 | $0.01 | 51,963.0 | -10.00% |
| May, 2023 | $0.026 | $0.01 | $0.016 | 750,143.0 | -47.37% |
| Apr, 2023 | $0.02 | $0.0071 | $0.0129 | 66,553.0 | -13.64% |
| Mar, 2023 | $0.058 | $0.0044 | $0.0536 | 211,079.0 | +4.59% |
| Feb, 2023 | $0.0299 | $0.017 | $0.0129 | 305,588.0 | -15.86% |
| Jan, 2023 | $0.04 | $0.016 | $0.024 | 706,391.0 | +13.64% |
5.71%
0.34%
Cap:
|
Volume (24h):