Ensysce Biosciences Inc (ENSC)

0.561 -0.01 (-1.41%) USD  |  NASDAQ  |  May 03, 16:00
0.565 0.00 (0.00%) After-Hours: 20:00
More

Ensysce Biosciences Price: 0.561 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.60 0.605 0.54 0.561 153691.0
May 02, 2024 0.6088 0.6088 0.535 0.569 99489.00
May 01, 2024 0.5916 0.6096 0.56 0.608 60231.00
Apr 30, 2024 0.60 0.6299 0.5753 0.5916 40119.00
Apr 29, 2024 0.60 0.615 0.57 0.593 70775.00
Apr 26, 2024 0.59 0.625 0.5501 0.5842 176560.0
Apr 25, 2024 0.5596 0.575 0.5426 0.5467 59748.00
Apr 24, 2024 0.5596 0.5698 0.545 0.5586 42999.00
Apr 23, 2024 0.55 0.568 0.541 0.5583 43903.00
Apr 22, 2024 0.59 0.59 0.5406 0.541 53698.00
Apr 19, 2024 0.6075 0.6075 0.53 0.571 187232.0
Apr 18, 2024 0.6626 0.6626 0.58 0.5802 91246.00
Apr 17, 2024 0.68 0.689 0.6003 0.6298 115068.0
Apr 16, 2024 0.6666 0.6698 0.631 0.6457 67187.00
Apr 15, 2024 0.74 0.74 0.627 0.6795 249807.0
Apr 12, 2024 0.75 0.7592 0.74 0.7450 42886.00
Apr 11, 2024 0.77 0.77 0.741 0.7538 116364.0
Apr 10, 2024 0.785 0.7955 0.76 0.7823 82969.00
Apr 09, 2024 0.7983 0.7983 0.7521 0.78 68398.00
Apr 08, 2024 0.81 0.819 0.752 0.78 106267.0
Apr 05, 2024 0.8133 0.8364 0.8027 0.805 79814.00
Apr 04, 2024 0.81 0.8668 0.8026 0.843 223195.0
Apr 03, 2024 0.7857 0.815 0.7802 0.8026 65803.00
Apr 02, 2024 0.809 0.8227 0.7801 0.81 98085.00
Apr 01, 2024 0.78 0.80 0.7603 0.78 56757.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.541
Minimum
Apr 22 2024
5757.60
Maximum
Feb 01 2021
1301.81
Average
736.80
Median
Aug 30 2021

Price Benchmarks

NovaBay Pharmaceuticals Inc 0.0949
Palatin Technologies Inc 2.11
iBio Inc 1.99
Theriva Biologics Inc 0.403
Oragenics Inc 1.07

Price Related Metrics

Earnings Yield -944.7%
Market Cap 4.112M