Free Trial

Ensysce Biosciences (ENSC) Stock Chart & Stock Price History

Ensysce Biosciences logo
$2.97 -0.05 (-1.66%)
Closing price 04:00 PM Eastern
Extended Trading
$2.94 -0.04 (-1.18%)
As of 06:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ensysce Biosciences Stock Price Performance

5 Day
Performance
-9.73%
1 Month
Performance
+18.80%
3 Month
Performance
-56.77%
6 Month
Performance
-69.54%
Year-To-Date
Performance
-63.51%
1 Year
Performance
-67.43%
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.

ENSC Stock Chart for Thursday, May, 1, 2025

Ensysce Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$3.05$3.02
-0.98%
$3.14$2.86149,091 shs$4.97 million
04/29/2025$2.93$3.05
+4.10%
$3.24$2.87372,444 shs$5.02 million
04/28/2025$3.29$2.93
-10.94%
$3.19$2.78365,957 shs$4.82 million
04/25/2025$3.31$3.29
-0.60%
$3.49$3.08910,084 shs$4.62 million
04/24/2025$3.67$3.31
-9.78%
$3.38$3.021.68 million shs$4.65 million
04/23/2025$1.87$3.67
+96.20%
$4.85$3.2691.90 million shs$5.16 million
04/22/2025$1.66$1.87
+12.65%
$1.90$1.6880,822 shs$2.63 million
04/21/2025$1.76$1.66
-5.68%
$1.75$1.6281,165 shs$2.33 million
04/18/2025$1.76$1.76$1.82$1.71132,930 shs$2.47 million
04/17/2025$1.88$1.76
-6.38%
$1.82$1.71132,930 shs$2.47 million
04/16/2025$2.24$1.88
-16.07%
$2.10$1.80365,817 shs$2.64 million
04/15/2025$1.96$2.24
+14.29%
$2.39$1.841.95 million shs$3.15 million
04/14/2025$2.03$1.96
-3.45%
$2.11$1.8180,076 shs$2.75 million
04/11/2025$1.88$2.03
+7.98%
$2.12$1.7671,641 shs$2.85 million
04/10/2025$1.87$1.88
+0.53%
$2.04$1.70125,728 shs$2.64 million
04/09/2025$1.86$1.87
+0.54%
$2.00$1.7582,269 shs$2.63 million
04/09/2025$1.86$1.87
+0.54%
$2.00$1.7582,269 shs$2.63 million
04/08/2025$2.00$1.86
-7.00%
$2.16$1.8568,695 shs$2.61 million
04/08/2025$2.00$1.86
-7.00%
$2.16$1.8568,695 shs$2.61 million
04/07/2025$2.29$2.00
-12.66%
$2.31$1.99145,128 shs$2.81 million
04/04/2025$2.29$2.29$2.33$2.1740,733 shs$3.22 million
04/03/2025$2.64$2.29
-13.26%
$2.56$2.2477,749 shs$3.22 million
04/02/2025$2.50$2.64
+5.60%
$2.70$2.19125,643 shs$3.71 million
04/01/2025$2.56$2.50
-2.34%
$2.68$2.4681,203 shs$3.51 million
03/31/2025$3.25$2.56
-21.23%
$3.14$2.5461,342 shs$3.60 million

This page (NASDAQ:ENSC) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners