Skip to main content
Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
2.090
-0.060 (-2.79%)
Aug 14, 2025, 1:48 PM - Market open

Ensysce Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.092.152.092.152.152.87%212,001
Aug 12, 20252.012.131.992.092.090.48%197,298
Aug 11, 20252.142.162.072.082.08-4.59%221,174
Aug 8, 20252.102.252.052.182.184.81%118,055
Aug 7, 20252.102.162.042.082.08-1.89%126,991
Aug 6, 20252.222.222.102.122.12-4.93%141,249
Aug 5, 20252.132.282.062.232.233.72%230,223
Aug 4, 20252.012.192.002.152.154.88%316,035
Aug 1, 20252.062.181.982.052.05-1.91%438,215
Jul 31, 20252.302.371.952.092.090.48%14,994,679
Jul 30, 20252.162.192.022.082.08-5.45%66,450
Jul 29, 20252.292.292.142.202.20-3.93%51,692
Jul 28, 20252.242.312.222.292.292.23%57,310
Jul 25, 20252.202.362.182.242.241.82%101,308
Jul 24, 20252.252.262.192.202.20-1.35%23,183
Jul 23, 20252.142.272.082.232.231.36%59,429
Jul 22, 20252.162.252.102.202.201.38%95,588
Jul 21, 20252.172.192.102.172.171.88%60,245
Jul 18, 20252.152.172.072.132.13-1.39%77,074
Jul 17, 20252.172.172.112.162.16-54,291
Jul 16, 20252.132.182.052.162.162.37%248,437
Jul 15, 20252.302.302.052.112.11-4.09%102,168
Jul 14, 20252.192.312.132.202.201.85%216,493
Jul 11, 20252.092.402.002.162.163.35%187,362
Jul 10, 20252.222.251.972.092.09-6.70%167,335
Jul 9, 20252.192.292.192.242.242.28%47,353
Jul 8, 20252.322.332.092.192.19-5.19%125,526
Jul 7, 20252.312.402.222.312.31-129,087
Jul 3, 20252.252.332.252.312.311.76%9,667
Jul 2, 20252.242.342.212.272.271.34%38,091
Jul 1, 20252.252.302.152.242.240.45%41,241
Jun 30, 20252.282.282.202.232.23-0.45%20,902
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