Ensysce Biosciences, Inc. - Common Stock (ENSC)
2.4900
-0.1500 (-5.68%)
NASDAQ · Last Trade: Apr 3rd, 9:57 AM EDT
Historical Prices For Ensysce Biosciences, Inc. - Common Stock (ENSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.68 | 2.70 | 2.19 | 2.64 | 125,743 | 2.64 |
| 4/01/2025 | 2.60 | 2.68 | 2.46 | 2.50 | 81,203 | 2.50 |
| 3/31/2025 | 2.91 | 3.13 | 2.54 | 2.56 | 61,367 | 2.56 |
| 3/28/2025 | 3.15 | 3.58 | 3.05 | 3.25 | 48,213 | 3.25 |
| 3/27/2025 | 3.20 | 3.30 | 3.12 | 3.12 | 6,210 | 3.12 |
| 3/26/2025 | 3.50 | 3.50 | 3.20 | 3.20 | 6,376 | 3.20 |
| 3/25/2025 | 3.56 | 3.69 | 3.50 | 3.50 | 13,854 | 3.50 |
| 3/24/2025 | 3.44 | 3.70 | 3.32 | 3.60 | 17,915 | 3.60 |
| 3/21/2025 | 3.56 | 3.56 | 3.30 | 3.45 | 23,465 | 3.45 |
| 3/20/2025 | 3.76 | 3.84 | 3.33 | 3.56 | 32,537 | 3.56 |
| 3/19/2025 | 3.88 | 3.88 | 3.69 | 3.71 | 5,337 | 3.71 |
| 3/18/2025 | 3.90 | 3.90 | 3.75 | 3.88 | 13,528 | 3.88 |
| 3/17/2025 | 3.90 | 3.95 | 3.78 | 3.90 | 15,943 | 3.90 |
| 3/14/2025 | 3.90 | 4.15 | 3.80 | 3.89 | 11,845 | 3.89 |
| 3/13/2025 | 4.55 | 4.55 | 3.85 | 3.90 | 67,179 | 3.90 |
| 3/12/2025 | 4.59 | 4.59 | 4.17 | 4.56 | 17,216 | 4.56 |
| 3/11/2025 | 4.90 | 4.90 | 4.54 | 4.60 | 12,525 | 4.60 |
| 3/10/2025 | 4.93 | 4.93 | 4.68 | 4.83 | 15,772 | 4.83 |
| 3/07/2025 | 5.12 | 5.20 | 4.95 | 5.02 | 4,671 | 5.02 |
| 3/06/2025 | 4.85 | 5.20 | 4.85 | 5.20 | 19,041 | 5.20 |
| 3/05/2025 | 5.28 | 5.29 | 4.99 | 5.11 | 15,290 | 5.11 |
| 3/04/2025 | 5.31 | 5.41 | 5.01 | 5.41 | 4,428 | 5.41 |
| 3/03/2025 | 5.55 | 5.54 | 5.12 | 5.33 | 6,547 | 5.33 |
| 2/28/2025 | 5.72 | 5.72 | 5.20 | 5.39 | 7,732 | 5.39 |
| 2/27/2025 | 5.40 | 5.58 | 5.18 | 5.25 | 8,394 | 5.25 |
| 2/26/2025 | 5.10 | 5.39 | 5.10 | 5.39 | 9,580 | 5.39 |
| 2/25/2025 | 5.04 | 5.22 | 4.78 | 4.98 | 17,229 | 4.98 |
| 2/24/2025 | 5.37 | 5.41 | 5.04 | 5.04 | 25,286 | 5.04 |
| 2/21/2025 | 5.56 | 5.63 | 5.25 | 5.40 | 15,083 | 5.40 |
| 2/20/2025 | 5.79 | 5.79 | 5.40 | 5.63 | 10,915 | 5.63 |
| 2/19/2025 | 6.14 | 6.14 | 5.53 | 5.61 | 27,856 | 5.61 |
| 2/18/2025 | 5.92 | 6.00 | 5.69 | 6.00 | 9,207 | 6.00 |
| 2/14/2025 | 6.13 | 6.19 | 5.80 | 5.80 | 8,693 | 5.80 |
| 2/13/2025 | 5.81 | 6.10 | 5.79 | 6.05 | 12,553 | 6.05 |
| 2/12/2025 | 5.62 | 6.07 | 5.62 | 6.07 | 18,532 | 6.07 |
| 2/11/2025 | 5.80 | 5.80 | 5.33 | 5.54 | 19,658 | 5.54 |
| 2/10/2025 | 6.18 | 6.18 | 5.80 | 5.80 | 18,991 | 5.80 |
| 2/07/2025 | 6.40 | 6.40 | 6.06 | 6.16 | 13,941 | 6.16 |
| 2/06/2025 | 6.00 | 6.46 | 5.92 | 6.40 | 18,095 | 6.40 |
| 2/05/2025 | 5.90 | 6.33 | 5.55 | 6.19 | 149,343 | 6.19 |
| 2/04/2025 | 6.51 | 6.60 | 6.28 | 6.29 | 16,664 | 6.29 |
| 2/03/2025 | 6.83 | 6.83 | 6.51 | 6.60 | 11,978 | 6.60 |
| 1/31/2025 | 6.75 | 6.99 | 6.75 | 6.87 | 33,601 | 6.87 |
| 1/30/2025 | 7.00 | 7.36 | 6.61 | 6.71 | 19,162 | 6.71 |
| 1/29/2025 | 7.10 | 7.26 | 6.75 | 6.93 | 19,021 | 6.93 |
| 1/28/2025 | 7.36 | 7.65 | 7.14 | 7.15 | 22,903 | 7.15 |
| 1/27/2025 | 7.45 | 7.63 | 7.20 | 7.31 | 22,473 | 7.31 |
| 1/24/2025 | 7.75 | 8.12 | 7.28 | 7.58 | 57,779 | 7.58 |
| 1/23/2025 | 8.11 | 8.25 | 7.51 | 7.94 | 113,426 | 7.94 |
| 1/22/2025 | 8.60 | 8.97 | 7.00 | 8.28 | 421,960 | 8.28 |
| 1/21/2025 | 7.77 | 8.30 | 7.77 | 8.00 | 32,735 | 8.00 |
| 1/17/2025 | 6.92 | 7.87 | 6.92 | 7.77 | 34,453 | 7.77 |
| 1/16/2025 | 7.17 | 7.40 | 6.91 | 7.00 | 29,675 | 7.00 |
| 1/15/2025 | 6.83 | 7.25 | 6.78 | 7.16 | 13,633 | 7.16 |
| 1/14/2025 | 7.06 | 7.27 | 6.75 | 6.75 | 52,040 | 6.75 |
| 1/13/2025 | 7.38 | 7.73 | 6.86 | 7.17 | 58,069 | 7.17 |
| 1/10/2025 | 7.76 | 7.93 | 7.30 | 7.49 | 33,342 | 7.49 |
| 1/08/2025 | 8.22 | 8.23 | 7.50 | 7.92 | 69,615 | 7.92 |
| 1/07/2025 | 8.67 | 8.83 | 8.18 | 8.20 | 42,829 | 8.20 |
| 1/06/2025 | 9.31 | 9.31 | 8.50 | 8.62 | 72,047 | 8.62 |
| 1/03/2025 | 8.43 | 9.57 | 8.36 | 9.15 | 103,930 | 9.15 |