Free Trial

Ensysce Biosciences (ENSC) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free ENSC Stock Alerts
$0.56
-0.01 (-1.75%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Ensysce Biosciences Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
-27.91%
3 Month
Performance
-46.95%
6 Month
Performance
-33.85%
Year-To-Date
Performance
-46.95%
1 Year
Performance
-86.32%
Receive ENSC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ensysce Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

ENSC Stock Chart for Thursday, May, 9, 2024

ENSC Chart by TradingView

Ensysce Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.57$0.56
-1.83%		$0.59$0.5597,830 shs$4.12 million
05/07/2024$0.57$0.57
+1.20%		$0.60$0.5680,204 shs$4.20 million
05/06/2024$0.56$0.57
+0.89%		$0.60$0.5568,108 shs$4.15 million
05/03/2024$0.57$0.56
-1.41%		$0.61$0.54153,691 shs$4.11 million
05/02/2024$0.61$0.57
-6.41%		$0.61$0.5494,962 shs$4.17 million
05/01/2024$0.59$0.61
+2.77%		$0.61$0.5659,711 shs$4.46 million
04/30/2024$0.59$0.59
-0.24%		$0.63$0.5839,804 shs$4.34 million
04/29/2024$0.58$0.59
+1.51%		$0.62$0.5769,444 shs$4.35 million
04/26/2024$0.55$0.58
+6.86%		$0.63$0.55176,559 shs$4.28 million
04/25/2024$0.56$0.55
-2.13%		$0.58$0.5459,628 shs$4.01 million
04/24/2024$0.57$0.56
-1.48%		$0.57$0.5542,994 shs$4.10 million
04/23/2024$0.55$0.57
+2.53%		$0.57$0.5443,899 shs$4.16 million
04/22/2024$0.57$0.55
-3.15%		$0.59$0.5453,558 shs$4.05 million
04/19/2024$0.58$0.57
-1.59%		$0.61$0.53187,032 shs$4.19 million
04/18/2024$0.63$0.58
-7.66%		$0.66$0.5889,771 shs$4.25 million
04/17/2024$0.64$0.63
-2.35%		$0.69$0.60114,035 shs$4.61 million
04/16/2024$0.68$0.64
-5.31%		$0.67$0.6365,387 shs$4.72 million
04/15/2024$0.74$0.68
-8.79%		$0.74$0.63247,306 shs$4.98 million
04/12/2024$0.75$0.74
-1.17%		$0.76$0.7438,417 shs$5.46 million
04/11/2024$0.78$0.75
-3.65%		$0.77$0.74116,344 shs$5.53 million
04/10/2024$0.78$0.78
+0.29%		$0.79$0.7682,284 shs$5.73 million
04/09/2024$0.78$0.78$0.80$0.7566,528 shs$5.72 million
04/08/2024$0.81$0.78
-3.11%		$0.82$0.75106,167 shs$5.72 million
04/05/2024$0.84$0.81
-4.51%		$0.84$0.8076,996 shs$5.90 million
04/04/2024$0.80$0.84
+4.84%		$0.87$0.80222,285 shs$6.18 million
04/03/2024$0.81$0.80
-0.73%		$0.82$0.7864,843 shs$5.89 million
04/02/2024$0.79$0.81
+3.12%		$0.82$0.7897,910 shs$5.94 million
04/01/2024$0.79$0.79
-0.59%		$0.80$0.7656,752 shs$5.76 million
03/29/2024$0.79$0.79$0.81$0.75125,780 shs$5.79 million
03/28/2024$0.81$0.79
-2.44%		$0.81$0.76125,680 shs$5.79 million
03/27/2024$0.82$0.81
-1.10%		$0.82$0.80103,120 shs$5.94 million
03/26/2024$0.80$0.82
+2.57%		$0.82$0.79101,282 shs$6.00 million
03/25/2024$0.80$0.80
-0.06%		$0.82$0.78121,497 shs$5.85 million
03/22/2024$0.78$0.80
+2.30%		$0.82$0.7864,142 shs$2.52 million
03/21/2024$0.81$0.78
-2.98%		$0.83$0.78105,167 shs$2.46 million
03/20/2024$0.83$0.81
-3.02%		$0.83$0.8086,915 shs$2.54 million
03/19/2024$0.81$0.83
+2.48%		$0.84$0.8184,085 shs$2.61 million
03/18/2024$0.79$0.81
+2.07%		$0.85$0.81170,308 shs$2.55 million
03/15/2024$0.74$0.79
+6.55%		$0.81$0.74233,998 shs$2.50 million
03/14/2024$0.75$0.74
-0.69%		$0.76$0.7263,299 shs$2.34 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/13/2024$0.73$0.75
+2.32%		$0.78$0.7376,763 shs$2.36 million
03/12/2024$0.76$0.73
-3.49%		$0.77$0.73195,398 shs$2.31 million
03/11/2024$0.79$0.76
-3.27%		$0.79$0.73195,891 shs$2.39 million
03/08/2024$0.79$0.79
-0.10%		$0.81$0.76159,367 shs$2.47 million
03/07/2024$0.80$0.79
-1.16%		$0.81$0.75115,188 shs$2.48 million
03/06/2024$0.80$0.80
-1.09%		$0.82$0.78152,503 shs$2.51 million
03/05/2024$0.75$0.80
+7.83%		$0.83$0.78357,458 shs$2.53 million
03/04/2024$0.92$0.75
-19.14%		$0.94$0.73925,097 shs$2.35 million
03/01/2024$0.93$0.92
-1.10%		$0.95$0.91196,998 shs$2.91 million
02/29/2024$0.92$0.93
+1.79%		$0.94$0.90255,852 shs$2.94 million
02/28/2024$0.88$0.92
+4.09%		$0.94$0.86222,389 shs$2.89 million
02/27/2024$0.88$0.88
-0.11%		$0.90$0.87196,341 shs$2.77 million
02/26/2024$0.89$0.88
-1.01%		$0.91$0.87110,338 shs$2.78 million
02/23/2024$0.89$0.88
-1.70%		$0.92$0.85147,337 shs$2.77 million
02/22/2024$0.93$0.89
-3.76%		$0.94$0.87264,696 shs$2.82 million
02/21/2024$0.95$0.93
-2.08%		$0.98$0.891.03 million shs$2.93 million
02/20/2024$0.93$0.95
+2.23%		$0.99$0.91300,937 shs$2.99 million
02/19/2024$0.93$0.93$0.93$0.88180,100 shs$2.93 million
02/16/2024$0.89$0.93
+4.39%		$0.93$0.88163,926 shs$2.93 million
02/15/2024$0.90$0.89
-1.11%		$0.94$0.88294,664 shs$2.80 million
02/14/2024$0.86$0.90
+4.65%		$0.93$0.86464,684 shs$2.84 million
02/13/2024$1.14$0.86
-24.56%		$1.13$0.851.27 million shs$2.71 million
02/12/2024$1.06$1.14
+7.55%		$1.15$1.07182,253 shs$3.59 million
02/09/2024$1.18$1.06
-10.17%		$1.17$1.05342,367 shs$3.34 million
02/08/2024$1.26$1.18
-6.35%		$1.23$1.13357,268 shs$3.72 million

Related Companies:
This page (NASDAQ:ENSC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
How Biden has already won 2024
Porter & Company