Skip to main content
Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
2.240
+0.020 (0.90%)
At close: Jun 27, 2025, 4:00 PM
2.260
+0.020 (0.89%)
After-hours: Jun 27, 2025, 5:33 PM EDT

Ensysce Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.282.282.162.242.240.90%34,849
Jun 26, 20252.182.242.152.222.221.83%24,908
Jun 25, 20252.162.202.152.182.18-0.91%16,718
Jun 24, 20252.122.302.122.202.203.29%88,453
Jun 23, 20252.032.152.032.132.135.45%49,180
Jun 20, 20252.072.122.022.022.02-5.16%43,338
Jun 18, 20252.102.142.072.132.132.40%30,388
Jun 17, 20252.092.142.052.082.08-3.26%14,161
Jun 16, 20252.152.152.062.152.153.86%48,675
Jun 13, 20252.062.142.052.072.07-3.27%46,754
Jun 12, 20252.092.172.042.142.143.63%53,530
Jun 11, 20252.102.151.992.072.071.47%129,698
Jun 10, 20252.302.322.022.042.04-12.66%240,130
Jun 9, 20252.422.472.262.332.33-2.10%79,868
Jun 6, 20252.352.522.292.382.381.71%80,843
Jun 5, 20252.352.472.262.342.34-1.68%205,076
Jun 4, 20252.182.572.122.382.383.48%3,313,950
Jun 3, 20252.202.332.202.302.303.60%46,132
Jun 2, 20252.232.292.182.222.22-24,890
May 30, 20252.262.282.162.222.221.37%34,092
May 29, 20252.242.272.132.192.19-3.10%39,636
May 28, 20252.312.372.252.262.26-5.04%52,091
May 27, 20252.192.402.192.382.388.18%51,526
May 23, 20252.172.222.112.202.201.38%31,862
May 22, 20252.232.242.092.172.17-2.91%60,569
May 21, 20252.372.412.102.242.24-7.64%164,312
May 20, 20252.572.632.332.422.42-5.10%72,349
May 19, 20252.262.602.262.552.558.97%216,845
May 16, 20252.142.402.112.342.349.35%203,859
May 15, 20252.222.382.132.142.14-7.36%238,436
May 14, 20252.152.402.102.312.3111.59%3,389,445
May 13, 20252.122.231.992.072.07-5.48%696,393
May 12, 20252.342.342.072.192.190.92%136,291
May 9, 20252.122.222.082.172.174.33%42,476
May 8, 20252.032.142.002.082.081.46%69,153
May 7, 20252.102.202.052.052.05-5.53%113,140
May 6, 20252.392.472.112.172.17-12.15%168,184
May 5, 20252.522.532.422.472.47-3.89%75,624
May 2, 20252.832.912.502.572.57-13.47%197,552
May 1, 20253.083.232.922.972.97-1.66%112,349
Apr 30, 20252.923.142.863.023.02-0.98%149,946
Apr 29, 20252.873.242.873.053.054.10%373,481
Apr 28, 20253.133.192.782.932.93-10.94%370,250
Apr 25, 20253.093.493.083.293.29-0.60%912,812
Apr 24, 20253.213.383.023.313.31-9.81%1,698,394
Apr 23, 20254.234.853.263.673.6796.26%90,942,669
Apr 22, 20251.691.901.681.871.8712.65%81,761
Apr 21, 20251.751.751.621.661.66-5.68%82,579
Apr 17, 20251.801.821.711.761.76-6.38%133,329
Apr 16, 20252.102.101.801.881.88-16.07%367,789