Free Trial

Ensysce Biosciences (ENSC) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ENSC Stock Alerts
$0.55
-0.02 (-3.49%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Ensysce Biosciences Stock Price Performance

5 Day
Performance
-4.69%
1 Month
Performance
-30.79%
3 Month
Performance
-60.22%
6 Month
Performance
-56.11%
Year-To-Date
Performance
-47.83%
1 Year
Performance
-84.93%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ENSC Stock Chart for Tuesday, April, 23, 2024

ENSC Chart by TradingView

Ensysce Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/07/2024$1.41$1.26
-10.64%		$1.40$1.21613,440 shs$3.97 million
02/06/2024$1.50$1.41
-6.00%		$1.50$1.40379,701 shs$4.44 million
02/05/2024$1.54$1.50
-2.60%		$1.56$1.45394,044 shs$4.72 million
02/02/2024$1.48$1.54
+4.05%		$1.56$1.42714,491 shs$4.85 million
02/01/2024$1.62$1.48
-8.64%		$1.57$1.381.14 million shs$4.66 million
01/31/2024$1.44$1.62
+12.50%		$1.95$1.4818.11 million shs$5.10 million
01/30/2024$1.63$1.44
-11.66%		$1.66$1.42737,711 shs$4.54 million
01/29/2024$1.57$1.63
+3.82%		$1.83$1.561.45 million shs$5.13 million
01/26/2024$1.50$1.57
+4.67%		$1.69$1.511.43 million shs$4.94 million
01/25/2024$1.33$1.50
+12.78%		$1.65$1.402.76 million shs$4.73 million
01/24/2024$1.39$1.33
-4.32%		$2.06$1.3112.56 million shs$4.19 million
01/23/2024$1.14$1.39
+21.93%		$1.90$1.3741.30 million shs$4.38 million
01/22/2024$1.14$1.14$1.22$1.1139,900 shs$3.59 million

Related Companies:
This page (NASDAQ:ENSC) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
The #1 Crypto for 2024
InvestorPlace