Ensysce Biosciences Price Trends

Ensysce Biosciences Inc (ENSC)

0.5586 0.00 (0.00%) USD | NASDAQ | Apr 24, 16:00

0.559 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 24, 2024	0.5596	0.5698	0.545	0.5586	42994.00
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
Mar 28, 2024	0.8093	0.813	0.751	0.7902	125780.0
Mar 27, 2024	0.81	0.8196	0.80	0.80	104135.0
Mar 26, 2024	0.79	0.824	0.786	0.819	101539.0
Mar 25, 2024	0.8193	0.824	0.78	0.7985	121497.0
Mar 22, 2024	0.80	0.8199	0.78	0.799	65723.00
Mar 21, 2024	0.83	0.83	0.781	0.781	105208.0
Mar 20, 2024	0.83	0.8301	0.80	0.805	86920.00

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

1315.24

Average

756.00

Median

Sep 14 2021

Price Benchmarks

Processa Pharmaceuticals Inc	1.62
Omeros Corp	3.04
Relmada Therapeutics Inc	3.86
NeuroBo Pharmaceuticals Inc	3.10
MAIA Biotechnology Inc	2.69

Price Related Metrics

Earnings Yield	-948.8%
Market Cap	4.094M