Education
About Us
Working with TipRanks
Follow Us
Ensysce Biosciences (ENSC)
NASDAQ:ENSC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
1.17
1.19
1.14
1.16
1.16
+1.75%
71,781
0.32
Dec 18, 2025
1.12
1.21
1.08
1.14
1.14
+0.88%
109,510
0.49
Dec 17, 2025
1.17
1.19
1.11
1.13
1.13
-4.24%
150,999
0.68
Dec 16, 2025
1.26
1.27
1.14
1.18
1.18
-5.60%
193,322
0.88
Dec 15, 2025
1.42
1.42
1.23
1.25
1.25
-12.28%
267,034
1.23
Dec 12, 2025
1.38
1.45
1.35
1.43
1.42
+0.35%
89,563
0.41
Dec 11, 2025
1.58
1.59
1.40
1.42
1.42
-10.13%
282,940
1.32
Dec 10, 2025
1.50
1.60
1.40
1.58
1.58
+11.27%
655,757
3.21
Dec 09, 2025
1.37
1.60
1.26
1.42
1.42
-11.25%
5,958,669
53.98
Dec 08, 2025
1.64
1.65
1.55
1.60
1.60
-2.44%
68,926
0.63
Dec 05, 2025
1.67
1.69
1.61
1.64
1.64
+0.61%
37,850
0.34
Dec 04, 2025
1.62
1.68
1.52
1.63
1.63
+2.52%
55,994
0.50
Dec 03, 2025
1.57
1.59
1.46
1.59
1.59
+1.60%
49,033
0.44
Dec 02, 2025
1.65
1.69
1.55
1.57
1.56
-4.57%
98,965
0.89
Dec 01, 2025
1.73
1.85
1.64
1.64
1.64
-7.34%
48,164
0.43
Nov 28, 2025
1.80
1.81
1.74
1.77
1.77
0.00%
51,399
0.47
Nov 26, 2025
1.70
1.80
1.68
1.77
1.77
+4.12%
90,128
0.82
Nov 25, 2025
1.62
1.72
1.62
1.70
1.70
+1.80%
25,699
0.23
Nov 24, 2025
1.59
1.69
1.53
1.67
1.67
+5.03%
57,176
0.52
Nov 21, 2025
1.62
1.66
1.59
1.59
1.59
-1.24%
64,759
0.59
Nov 20, 2025
1.80
1.85
1.53
1.61
1.61
-12.02%
344,268
3.26
Nov 19, 2025
1.95
1.95
1.78
1.83
1.83
-5.18%
99,739
0.95
Nov 18, 2025
2.04
2.04
1.87
1.93
1.93
-1.53%
93,858
0.90
Nov 17, 2025
2.01
2.16
1.96
1.96
1.96
-4.85%
195,334
1.92
Nov 14, 2025
2.04
2.17
2.03
2.06
2.06
-0.48%
65,859
0.65
Nov 13, 2025
2.06
2.12
2.02
2.07
2.07
+0.49%
31,755
0.31
Nov 12, 2025
2.05
2.17
2.03
2.06
2.06
+0.98%
87,233
0.84
Nov 11, 2025
2.09
2.10
1.95
2.04
2.04
+0.49%
55,583
0.53
Nov 10, 2025
2.06
2.10
2.02
2.03
2.03
-1.46%
78,493
0.73
Nov 07, 2025
2.06
2.12
2.04
2.06
2.06
-0.48%
52,060
0.47
Nov 06, 2025
2.08
2.14
2.04
2.07
2.07
-0.48%
36,153
0.32
Nov 05, 2025
2.05
2.09
2.03
2.08
2.08
0.00%
16,936
0.15
Nov 04, 2025
2.07
2.14
2.05
2.08
2.08
-3.26%
114,619
1.01
Nov 03, 2025
2.13
2.23
2.09
2.15
2.15
-1.38%
45,040
0.39
Oct 31, 2025
2.15
2.18
2.13
2.18
2.18
+0.93%
35,274
0.29
Oct 30, 2025
2.09
2.17
2.05
2.16
2.16
+3.35%
35,931
0.28
Oct 29, 2025
2.19
2.23
2.04
2.09
2.09
-0.95%
44,420
0.12
Oct 28, 2025
2.13
2.19
2.07
2.11
2.11
-1.40%
39,561
0.11
Oct 27, 2025
2.22
2.26
2.11
2.14
2.14
-4.04%
44,455
0.12
Oct 24, 2025
2.09
2.24
2.09
2.23
2.23
+5.69%
56,216
0.15
Oct 23, 2025
2.19
2.19
2.03
2.11
2.11
+0.48%
98,662
0.27
Oct 22, 2025
2.33
2.33
2.04
2.10
2.10
-9.48%
150,365
0.41
Oct 21, 2025
2.55
2.57
2.20
2.32
2.32
-9.02%
127,780
0.35
Oct 20, 2025
2.40
2.66
2.35
2.55
2.55
+7.14%
203,077
0.56
Oct 17, 2025
2.50
2.57
2.34
2.38
2.38
-7.39%
71,827
0.20
Oct 16, 2025
2.48
2.75
2.48
2.57
2.57
+4.05%
247,852
0.69
Oct 15, 2025
2.47
2.49
2.39
2.47
2.47
0.00%
68,849
0.19
Oct 14, 2025
2.28
2.50
2.25
2.47
2.47
+6.47%
86,318
0.24
Oct 13, 2025
2.25
2.43
2.18
2.32
2.32
+3.11%
316,938
0.89
Oct 10, 2025
2.30
2.35
2.24
2.25
2.25
-3.43%
104,505
0.29
Rows: