Ensysce Biosciences (ENSC) Stock Chart & Stock Price History → Biden replacement revealed? (From Paradigm Press) (Ad) Free ENSC Stock Alerts $0.57 -0.02 (-3.19%) (As of 04:10 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Ensysce Biosciences Stock Price Performance5 Day Performance-4.70%1 Month Performance+6.46%3 Month Performance-33.18%6 Month Performance-32.42%Year-To-Date Performance-43.90%1 Year Performance-75.53% 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 Email Address Ad Paradigm PressBiden replacement revealed?A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report ENSC Stock Chart for Friday, May, 24, 2024 ENSC Chart by TradingView Ensysce Biosciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2024$0.63$0.58-8.83%$0.65$0.56232,203 shs$4.39 million05/22/2024$0.68$0.63-6.74%$0.69$0.63107,448 shs$4.81 million05/21/2024$0.74$0.68-7.98%$0.75$0.67158,032 shs$5.16 million05/20/2024$0.62$0.74+18.43%$0.75$0.62725,624 shs$5.61 million05/17/2024$0.63$0.62-0.95%$0.65$0.62132,059 shs$4.73 million05/16/2024$0.62$0.63+1.76%$0.65$0.58239,406 shs$4.62 million Get the Latest News and Ratings for ENSC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ensysce Biosciences and its competitors with MarketBeat's FREE daily newsletter. 05/15/2024$0.56$0.62+11.27%$0.62$0.54547,496 shs$4.54 million05/14/2024$0.59$0.56-5.21%$0.60$0.53332,101 shs$4.08 million05/13/2024$0.52$0.59+12.02%$0.59$0.55341,014 shs$4.30 million05/10/2024$0.55$0.52-5.42%$0.56$0.5183,831 shs$3.84 million05/09/2024$0.56$0.55-1.48%$0.58$0.5559,189 shs$4.06 million05/08/2024$0.57$0.56-1.83%$0.59$0.5597,830 shs$4.12 million05/07/2024$0.57$0.57+1.20%$0.60$0.5680,204 shs$4.20 million05/06/2024$0.56$0.57+0.89%$0.60$0.5568,108 shs$4.15 million05/03/2024$0.57$0.56-1.41%$0.61$0.54153,691 shs$4.11 million05/02/2024$0.61$0.57-6.41%$0.61$0.5494,962 shs$4.17 million05/01/2024$0.59$0.61+2.77%$0.61$0.5659,711 shs$4.46 million04/30/2024$0.59$0.59-0.24%$0.63$0.5839,804 shs$4.34 million04/29/2024$0.58$0.59+1.51%$0.62$0.5769,444 shs$4.35 million04/26/2024$0.55$0.58+6.86%$0.63$0.55176,559 shs$4.28 million04/25/2024$0.56$0.55-2.13%$0.58$0.5459,628 shs$4.01 million04/24/2024$0.57$0.56-1.48%$0.57$0.5542,994 shs$4.10 million04/23/2024$0.55$0.57+2.53%$0.57$0.5443,899 shs$4.16 million04/22/2024$0.57$0.55-3.15%$0.59$0.5453,558 shs$4.05 million04/19/2024$0.58$0.57-1.59%$0.61$0.53187,032 shs$4.19 million04/18/2024$0.63$0.58-7.66%$0.66$0.5889,771 shs$4.25 million04/17/2024$0.64$0.63-2.35%$0.69$0.60114,035 shs$4.61 million04/16/2024$0.68$0.64-5.31%$0.67$0.6365,387 shs$4.72 million04/15/2024$0.74$0.68-8.79%$0.74$0.63247,306 shs$4.98 million04/12/2024$0.75$0.74-1.17%$0.76$0.7438,417 shs$5.46 million04/11/2024$0.78$0.75-3.65%$0.77$0.74116,344 shs$5.53 million04/10/2024$0.78$0.78+0.29%$0.79$0.7682,284 shs$5.73 million04/09/2024$0.78$0.78$0.80$0.7566,528 shs$5.72 million04/08/2024$0.81$0.78-3.11%$0.82$0.75106,167 shs$5.72 million04/05/2024$0.84$0.81-4.51%$0.84$0.8076,996 shs$5.90 million04/04/2024$0.80$0.84+4.84%$0.87$0.80222,285 shs$6.18 million04/03/2024$0.81$0.80-0.73%$0.82$0.7864,843 shs$5.89 million04/02/2024$0.79$0.81+3.12%$0.82$0.7897,910 shs$5.94 million04/01/2024$0.79$0.79-0.59%$0.80$0.7656,752 shs$5.76 million03/29/2024$0.79$0.79$0.81$0.75125,780 shs$5.79 millionThe Presidential candidate you should REALLY be worried about (Ad)The Presidential candidate you should REALLY be worried about Most Americans are overlooking the seemingly impossible candidate that should worry you. It's not Biden… Trump… Newsom… or even Michelle. It's someone even worse. New evidence of a secret plan indicates he could soon return, and finish what he started.Get the full story right here.03/28/2024$0.81$0.79-2.44%$0.81$0.76125,680 shs$5.79 million03/27/2024$0.82$0.81-1.10%$0.82$0.80103,120 shs$5.94 million03/26/2024$0.80$0.82+2.57%$0.82$0.79101,282 shs$6.00 million03/25/2024$0.80$0.80-0.06%$0.82$0.78121,497 shs$5.85 million03/22/2024$0.78$0.80+2.30%$0.82$0.7864,142 shs$2.52 million03/21/2024$0.81$0.78-2.98%$0.83$0.78105,167 shs$2.46 million03/20/2024$0.83$0.81-3.02%$0.83$0.8086,915 shs$2.54 million03/19/2024$0.81$0.83+2.48%$0.84$0.8184,085 shs$2.61 million03/18/2024$0.79$0.81+2.07%$0.85$0.81170,308 shs$2.55 million03/15/2024$0.74$0.79+6.55%$0.81$0.74233,998 shs$2.50 million03/14/2024$0.75$0.74-0.69%$0.76$0.7263,299 shs$2.34 million03/13/2024$0.73$0.75+2.32%$0.78$0.7376,763 shs$2.36 million03/12/2024$0.76$0.73-3.49%$0.77$0.73195,398 shs$2.31 million03/11/2024$0.79$0.76-3.27%$0.79$0.73195,891 shs$2.39 million03/08/2024$0.79$0.79-0.10%$0.81$0.76159,367 shs$2.47 million03/07/2024$0.80$0.79-1.16%$0.81$0.75115,188 shs$2.48 million03/06/2024$0.80$0.80-1.09%$0.82$0.78152,503 shs$2.51 million03/05/2024$0.75$0.80+7.83%$0.83$0.78357,458 shs$2.53 million03/04/2024$0.92$0.75-19.14%$0.94$0.73925,097 shs$2.35 million03/01/2024$0.93$0.92-1.10%$0.95$0.91196,998 shs$2.91 million02/29/2024$0.92$0.93+1.79%$0.94$0.90255,852 shs$2.94 million02/28/2024$0.88$0.92+4.09%$0.94$0.86222,389 shs$2.89 million02/27/2024$0.88$0.88-0.11%$0.90$0.87196,341 shs$2.77 million02/26/2024$0.89$0.88-1.01%$0.91$0.87110,338 shs$2.78 million02/23/2024$0.89$0.88-1.70%$0.92$0.85147,337 shs$2.77 million Related Companies: LIXT Stock Price Chart BFRI Stock Price Chart LIPO Stock Price Chart XBIO Stock Price Chart KA Stock Price Chart PCSA Stock Price Chart HOTH Stock Price Chart DRUG Stock Price Chart ADIL Stock Price Chart SNGX Stock Price Chart Receive ENSC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ensysce Biosciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ENSC) was last updated on 5/24/2024 by MarketBeat.com Staff From Our PartnersGold Set to EXPLODE!Gold Safe Exchange[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaThis could mean the end of the U.S dollar…Colonial MetalsThe Presidential candidate you should REALLY be worried aboutStansberry ResearchWho are Nvidia’s New Silent Partners?Weiss RatingsA personal note from Behind The Markets' CEO Dylan Jovine...Behind the MarketsDo NOT Buy: Nvidia, Apple, Microsoft, Tesla, Meta, or Any ‘Big Tech’ Stock…InvestorPlaceThis military-backed stock “owns” AI marketPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ensysce Biosciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.