Ensysce Biosciences (ENSC) Price: 0.4705

Ensysce Biosciences, Inc. (ENSC)

0.4705 -0.04 (-7.93%) USD | NASDAQ | Oct 23, 16:00

0.465 -0.01 (-1.17%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2018. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.516	0.5227	0.47	0.4705	252626.0
Oct 22, 2026	0.52	0.5499	0.51	0.511	356506.0
Oct 21, 2026	0.4931	0.5284	0.4931	0.52	294039.0
Oct 20, 2026	0.547	0.547	0.4986	0.4986	304213.0
Oct 19, 2026	0.52	0.5249	0.50	0.5029	234767.0
Oct 16, 2026	0.5871	0.5871	0.503	0.5183	493069.0
Oct 15, 2026	0.56	0.5988	0.55	0.5979	332995.0
Oct 14, 2026	0.5609	0.5744	0.5266	0.561	415299.0
Oct 13, 2026	0.5358	0.62	0.5318	0.5725	1.218M
Oct 12, 2026	0.51	0.5646	0.4854	0.5559	1.316M
Oct 09, 2026	0.48	0.548	0.48	0.527	2.677M
Oct 08, 2026	0.439	0.4743	0.4014	0.458	1.263M
Oct 07, 2026	0.436	0.4392	0.4169	0.4294	195280.0
Oct 06, 2026	0.4173	0.4398	0.4118	0.4298	544931.0
Oct 05, 2026	0.39	0.44	0.39	0.419	603272.0
Oct 02, 2026	0.41	0.4266	0.393	0.395	173957.0
Oct 01, 2026	0.42	0.4202	0.395	0.3998	199350.0
Sep 30, 2026	0.411	0.4256	0.41	0.4158	349912.0
Sep 29, 2026	0.404	0.4289	0.404	0.417	167684.0
Sep 28, 2026	0.411	0.4226	0.399	0.4011	212860.0
Sep 25, 2026	0.405	0.4193	0.4008	0.4123	142851.0
Sep 24, 2026	0.4258	0.4258	0.3971	0.4001	319899.0
Sep 23, 2026	0.4301	0.4409	0.4065	0.4145	367719.0
Sep 22, 2026	0.4248	0.443	0.4177	0.429	200896.0
Sep 21, 2026	0.45	0.4582	0.4186	0.4211	544237.0

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

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks