Free Trial
→ This Crypto Is Set to Explode in February (From Crypto 101 Media) (Ad) Free ENSC Stock Alerts

Ensysce Biosciences (ENSC) Stock Chart & Stock Price History

Ensysce Biosciences logo
$3.45 -0.11 (-3.09%)
Closing price 03/21/2025 04:00 PM Eastern
Extended Trading
$3.39 -0.06 (-1.74%)
As of 03/21/2025 07:27 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.
Compare

Ensysce Biosciences Stock Price Performance

5 Day
Performance
-11.54%
1 Month
Performance
-36.11%
3 Month
Performance
-57.41%
6 Month
Performance
-28.62%
Year-To-Date
Performance
-57.62%
1 Year
Performance
-71.21%
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 Saturday, March, 22, 2025

ENSC Chart by TradingView
Remove Ads

Ensysce Biosciences Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/21/2025$3.56$3.45
-3.09%		$3.56$3.3023,460 shs$4.85 million
03/20/2025$3.71$3.56
-4.04%		$3.84$3.3332,437 shs$5.00 million
03/19/2025$3.88$3.71
-4.38%		$3.88$3.695,236 shs$5.21 million
03/18/2025$3.90$3.88
-0.51%		$3.90$3.7513,528 shs$5.45 million
03/17/2025$3.89$3.90
+0.26%		$3.95$3.7815,943 shs$5.48 million
03/14/2025$3.90$3.89
-0.26%		$4.15$3.8011,829 shs$5.08 million
03/13/2025$4.56$3.90
-14.47%		$4.55$3.8566,589 shs$5.09 million
03/12/2025$4.60$4.56
-0.87%		$4.59$4.1717,216 shs$5.96 million
03/11/2025$4.83$4.60
-4.76%		$4.90$4.5412,505 shs$6.01 million
03/10/2025$5.02$4.83
-3.78%		$4.93$4.6815,747 shs$6.31 million
03/07/2025$5.20$5.02
-3.46%		$5.20$4.954,569 shs$6.56 million
03/06/2025$5.06$5.20
+2.87%		$5.20$4.8519,034 shs$6.79 million
03/05/2025$5.41$5.06
-6.56%		$5.29$4.9915,290 shs$6.60 million
03/04/2025$5.33$5.41
+1.50%		$5.41$5.014,428 shs$7.07 million
03/03/2025$5.39$5.33
-1.11%		$5.55$5.126,547 shs$6.96 million
02/28/2025$5.25$5.39
+2.67%		$5.72$5.207,732 shs$7.04 million
02/27/2025$5.39$5.25
-2.60%		$5.58$5.188,394 shs$6.86 million
02/26/2025$4.98$5.39
+8.23%		$5.39$5.109,580 shs$7.04 million
02/25/2025$5.04$4.98
-1.19%		$5.22$4.7817,229 shs$6.50 million
02/24/2025$5.40$5.04
-6.67%		$5.41$5.0425,266 shs$6.58 million
02/21/2025$5.63$5.40
-4.09%		$5.64$5.2515,039 shs$7.07 million
Related Companies

This page (NASDAQ:ENSC) was last updated on 3/22/2025 by MarketBeat.com Staff
From Our Partners
Your Wealth is Under Attack
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
DOGE could send 6 AI stocks through the roof
Stay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...
Weiss Ratings | Sponsored
This Crypto Is Set to Explode in February
Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...
Crypto 101 Media | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored