Free Trial

Ensysce Biosciences (ENSC) Stock Chart & Stock Price History

Ensysce Biosciences logo
$2.23 -0.19 (-7.85%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$2.23 0.00 (0.00%)
As of 06:44 AM 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

The Ensysce Biosciences (ENSC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 76.56%, with a year-to-date return of -72.60%. In the past month, the stock has increased 19.25%, reflecting recent market activity.

As of the latest close, Ensysce Biosciences traded at $2.23 with a market cap of $5.29 million and volume of 158,796 shares.

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.

5 Day
Performance
-4.70%
1 Month
Performance
+19.25%
3 Month
Performance
-58.70%
Year-To-Date
Performance
-72.60%
1 Year
Performance
-76.56%

ENSC Stock Chart for Thursday, May, 22, 2025

Ensysce Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$2.42$2.23
-7.85%
$2.41$2.10158,796 shs$5.29 million
05/20/2025$2.55$2.42
-5.10%
$2.63$2.3370,822 shs$5.74 million
05/19/2025$2.34$2.55
+8.97%
$2.60$2.26215,512 shs$6.05 million
05/16/2025$2.14$2.34
+9.35%
$2.40$2.11203,471 shs$5.55 million
05/15/2025$2.31$2.14
-7.36%
$2.38$2.13234,146 shs$5.07 million
05/14/2025$2.07$2.31
+11.59%
$2.40$2.103.38 million shs$5.48 million
05/13/2025$2.19$2.07
-5.48%
$2.23$1.99531,008 shs$4.91 million
05/12/2025$2.17$2.19
+0.92%
$2.34$2.07135,827 shs$5.19 million
05/09/2025$2.08$2.17
+4.33%
$2.22$2.0842,070 shs$3.57 million
05/08/2025$2.07$2.08
+0.34%
$2.14$2.0065,878 shs$3.42 million
05/07/2025$2.17$2.07
-4.47%
$2.20$2.05113,068 shs$3.41 million
05/06/2025$2.47$2.17
-12.15%
$2.47$2.11167,423 shs$3.57 million
05/05/2025$2.57$2.47
-3.89%
$2.53$2.4275,298 shs$4.06 million
05/02/2025$2.97$2.57
-13.47%
$2.91$2.50196,442 shs$4.23 million
05/01/2025$3.02$2.97
-1.66%
$3.23$2.92108,589 shs$4.89 million
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

This page (NASDAQ:ENSC) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners