Ensysce Biosciences Inc (OP: ENSCW )
0.0239
-0.0061
(-20.33%)
Streaming Delayed Price
Updated: 3:48 PM EST, Nov 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.0300 | 0.0300 | 0.0177 | 0.0239 | 46,441 | -0.01(-20.33%) |
| Nov 20, 2024 | 0.0300 | 0 | +0.01(+50.00%) | |||
| Nov 19, 2024 | 0.0235 | 0.0300 | 0.0200 | 0.0200 | 74,100 | -0.01(-25.93%) |
| Nov 13, 2024 | 0.0270 | 0 | +0.00(+0.00%) | |||
| Nov 12, 2024 | 0.0293 | 0.0300 | 0.0270 | 0.0270 | 27,686 | -0.00(-5.26%) |
| Nov 11, 2024 | 0.0350 | 0.0375 | 0.0285 | 0.0285 | 20,685 | -0.01(-24.00%) |
| Nov 08, 2024 | 0.0200 | 0.0375 | 0.0200 | 0.0375 | 130,961 | +0.02(+103.80%) |
| Nov 07, 2024 | 0.0212 | 0.0390 | 0.0130 | 0.0184 | 328,730 | -0.00(-13.21%) |
| Nov 06, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 343 | -0.01(-29.33%) |
| Nov 05, 2024 | 0.0300 | 0.0300 | 0.0168 | 0.0300 | 9,600 | +0.01(+100.00%) |
| Nov 04, 2024 | 0.0199 | 0.0199 | 0.0142 | 0.0150 | 63,349 | -0.00(-24.62%) |
| Nov 01, 2024 | 0.0212 | 0.0212 | 0.0160 | 0.0199 | 20,014 | -0.01(-20.40%) |
| Oct 31, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 200,277 | +0.00(+0.00%) |
| Oct 30, 2024 | 0.0139 | 0.0250 | 0.0082 | 0.0250 | 303,939 | +0.02(+150.00%) |
| Oct 24, 2024 | 0.0100 | 0 | +0.00(+42.86%) | |||
| Oct 23, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,360 | -0.01(-53.33%) |
| Oct 22, 2024 | 0.0100 | 0.0276 | 0.0100 | 0.0150 | 242,095 | +0.01(+92.31%) |
| Oct 17, 2024 | 0.0078 | 0 | -0.00(-13.33%) | |||
| Oct 16, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 143,800 | +0.01(+164.71%) |
| Oct 14, 2024 | 0.0034 | 0 | +0.00(+3.03%) | |||
| Oct 11, 2024 | 0.0170 | 0.0170 | 0.0033 | 0.0033 | 54,083 | +0.00(+0.00%) |
| Oct 10, 2024 | 0.0068 | 0.0120 | 0.0033 | 0.0033 | 211,399 | -0.01(-72.50%) |
| Oct 09, 2024 | 0.0151 | 0.0151 | 0.0070 | 0.0120 | 146,917 | -0.00(-20.53%) |
| Oct 08, 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 5,000 | -0.01(-46.07%) |
| Oct 03, 2024 | 0.0280 | 0 | -0.00(-3.11%) | |||
| Oct 01, 2024 | 0.0289 | 2 | +0.00(+3.21%) | |||
| Sep 30, 2024 | 0.0259 | 0.0280 | 0.0259 | 0.0280 | 200 | +0.01(+85.43%) |
| Sep 25, 2024 | 0.0151 | 0 | +0.00(+0.00%) | |||
| Sep 24, 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 13,554 | -0.01(-47.75%) |
| Sep 23, 2024 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 1,000 | -0.00(-6.77%) |
| Sep 13, 2024 | 0.0310 | 0 | +0.00(+0.00%) | |||
| Sep 04, 2024 | 0.0310 | 0 | +0.00(+3.33%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
