Ensysce Biosciences (ENSC) Historical Prices

323 Followers

Time Period

Events

ENSC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.40	0.35	0.36	0.36	0.00%	106,558	0.12
Nov 10, 2026	0.35	0.37	0.34	0.36	0.36	+9.76%	129,806	0.14
Nov 09, 2026	0.33	0.38	0.32	0.36	0.36	+10.06%	226,136	0.23
Nov 06, 2026	0.36	0.36	0.30	0.33	0.33	-9.14%	430,272	0.42
Nov 05, 2026	0.37	0.37	0.33	0.36	0.36	-2.17%	452,857	0.41
Nov 04, 2026	0.40	0.40	0.36	0.37	0.37	-2.12%	147,639	0.11
Nov 03, 2026	0.38	0.40	0.36	0.38	0.38	-1.31%	514,898	0.06
Nov 02, 2026	0.42	0.45	0.38	0.38	0.38	-9.26%	546,925	0.06
Oct 30, 2026	0.44	0.44	0.42	0.42	0.42	-3.88%	107,957	0.01
Oct 29, 2026	0.45	0.47	0.43	0.44	0.44	-3.10%	177,065	0.01
Oct 28, 2026	0.46	0.47	0.44	0.45	0.45	+0.67%	59,446	0.00
Oct 27, 2026	0.45	0.47	0.42	0.45	0.45	-0.22%	399,813	0.03
Oct 26, 2026	0.46	0.49	0.43	0.45	0.45	-4.26%	293,168	0.02
Oct 23, 2026	0.52	0.52	0.47	0.47	0.47	-8.02%	247,870	0.02
Oct 22, 2026	0.52	0.55	0.51	0.51	0.51	-1.73%	353,197	0.03
Oct 21, 2026	0.49	0.53	0.49	0.52	0.52	+4.42%	294,039	0.02
Oct 20, 2026	0.55	0.55	0.50	0.50	0.50	-0.80%	304,213	0.02
Oct 19, 2026	0.52	0.52	0.50	0.50	0.50	-3.09%	234,288	0.02
Oct 16, 2026	0.59	0.59	0.50	0.52	0.52	-13.23%	490,551	0.04
Oct 15, 2026	0.56	0.60	0.55	0.60	0.60	+6.42%	332,994	0.02
Oct 14, 2026	0.56	0.57	0.53	0.56	0.56	-1.92%	415,299	0.03
Oct 13, 2026	0.54	0.62	0.53	0.57	0.57	+3.06%	1,218,489	0.09
Oct 12, 2026	0.51	0.56	0.49	0.56	0.56	+5.31%	1,316,169	0.10
Oct 09, 2026	0.48	0.55	0.48	0.53	0.53	+15.07%	2,677,375	0.19
Oct 08, 2026	0.44	0.47	0.40	0.46	0.46	+6.76%	1,263,463	0.09
Oct 07, 2026	0.44	0.44	0.42	0.43	0.43	0.00%	195,280	0.01
Oct 06, 2026	0.42	0.44	0.41	0.43	0.43	+2.39%	544,931	0.04
Oct 05, 2026	0.39	0.44	0.39	0.42	0.42	+6.08%	601,342	0.04
Oct 02, 2026	0.41	0.43	0.39	0.40	0.40	-1.00%	173,957	0.01
Oct 01, 2026	0.42	0.42	0.40	0.40	0.40	-3.86%	198,110	0.01
Sep 30, 2026	0.41	0.43	0.41	0.42	0.42	-0.48%	349,912	0.03
Sep 29, 2026	0.40	0.43	0.40	0.42	0.42	+3.99%	167,684	0.01
Sep 28, 2026	0.41	0.42	0.40	0.40	0.40	-2.67%	212,860	0.02
Sep 25, 2026	0.41	0.42	0.40	0.41	0.41	+3.00%	142,850	0.01
Sep 24, 2026	0.43	0.43	0.40	0.40	0.40	-3.38%	319,899	0.02
Sep 23, 2026	0.43	0.44	0.41	0.41	0.41	-3.50%	367,718	0.03
Sep 22, 2026	0.42	0.44	0.42	0.43	0.43	+1.90%	200,896	0.01
Sep 21, 2026	0.45	0.46	0.42	0.42	0.42	-8.08%	544,237	0.04
Sep 18, 2026	0.45	0.46	0.44	0.46	0.46	+1.33%	497,828	0.04
Sep 17, 2026	0.45	0.47	0.44	0.45	0.45	+1.12%	391,104	0.03
Sep 16, 2026	0.45	0.46	0.43	0.45	0.45	-0.89%	383,017	0.03
Sep 15, 2026	0.48	0.48	0.44	0.45	0.45	-6.24%	320,144	0.02
Sep 14, 2026	0.49	0.51	0.47	0.48	0.48	-1.03%	425,144	0.03
Sep 11, 2026	0.52	0.52	0.48	0.49	0.49	-5.63%	562,946	0.04
Sep 10, 2026	0.48	0.53	0.44	0.52	0.52	+8.65%	940,376	0.07
Sep 09, 2026	0.48	0.50	0.46	0.47	0.47	+0.21%	680,575	0.05
Sep 08, 2026	0.47	0.50	0.40	0.47	0.47	+3.96%	1,453,363	0.10
Sep 07, 2026	0.44	0.46	0.41	0.46	0.46	0.00%	0	0.00
Sep 04, 2026	0.44	0.46	0.41	0.46	0.46	+3.41%	550,361	0.04
Sep 03, 2026	0.44	0.45	0.43	0.44	0.44	-0.45%	434,312	0.03

Ensysce Biosciences historical prices

Ensysce Biosciences (ENSC) Historical Prices

Become an Expert with TipRanks Premium