Ensysce Biosciences (ENSC)
NASDAQ:ENSC
Want to see ENSC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
0.31
0.32
0.30
0.32
0.32
-1.55%
697,598
0.10
May 21, 2026
0.31
0.32
0.29
0.32
0.32
+4.19%
726,531
0.11
May 20, 2026
0.30
0.32
0.27
0.31
0.31
+4.73%
1,130,818
0.17
May 19, 2026
0.30
0.30
0.27
0.30
0.30
-6.62%
754,556
0.11
May 18, 2026
0.25
0.32
0.24
0.32
0.32
+13.21%
2,148,921
0.31
May 15, 2026
0.28
0.29
0.25
0.28
0.28
+1.08%
906,028
0.12
May 14, 2026
0.27
0.28
0.23
0.28
0.28
-3.82%
1,667,373
0.23
May 13, 2026
0.30
0.31
0.28
0.29
0.29
-8.86%
1,993,144
0.27
May 12, 2026
0.33
0.36
0.32
0.32
0.32
-17.28%
3,615,026
0.50
May 11, 2026
0.38
0.40
0.30
0.38
0.38
+9.14%
88,762,438
15.27
May 08, 2026
0.38
0.38
0.34
0.35
0.35
-5.41%
223,500
0.04
May 07, 2026
0.40
0.40
0.37
0.37
0.37
-5.13%
228,856
0.04
May 06, 2026
0.40
0.43
0.39
0.39
0.39
-2.50%
108,181
0.02
May 05, 2026
0.42
0.44
0.40
0.40
0.40
-4.08%
165,583
0.03
May 04, 2026
0.42
0.43
0.38
0.42
0.42
+7.20%
312,646
0.05
May 01, 2026
0.38
0.39
0.34
0.39
0.39
+4.85%
372,555
0.06
Apr 30, 2026
0.36
0.39
0.36
0.37
0.37
+2.77%
119,810
0.02
Apr 29, 2026
0.39
0.39
0.36
0.36
0.36
-5.50%
250,701
0.04
Apr 28, 2026
0.40
0.40
0.37
0.38
0.38
0.00%
145,095
0.02
Apr 27, 2026
0.40
0.41
0.35
0.38
0.38
-7.73%
588,652
0.10
Apr 24, 2026
0.44
0.44
0.41
0.41
0.41
-2.36%
261,650
0.04
Apr 23, 2026
0.44
0.44
0.40
0.42
0.42
-2.08%
263,519
0.04
Apr 22, 2026
0.45
0.46
0.42
0.43
0.43
-3.99%
239,550
0.04
Apr 21, 2026
0.49
0.49
0.44
0.45
0.45
-6.82%
298,986
0.05
Apr 20, 2026
0.51
0.51
0.47
0.48
0.48
-3.20%
210,211
0.04
Apr 17, 2026
0.51
0.54
0.49
0.50
0.50
-1.96%
274,937
0.05
Apr 16, 2026
0.54
0.54
0.48
0.51
0.51
-4.67%
210,622
0.04
Apr 15, 2026
0.52
0.54
0.50
0.54
0.54
+2.88%
110,389
0.02
Apr 14, 2026
0.54
0.56
0.50
0.52
0.52
-5.63%
208,447
0.04
Apr 13, 2026
0.47
0.60
0.45
0.55
0.55
+18.75%
640,731
0.11
Apr 10, 2026
0.49
0.50
0.46
0.46
0.46
-4.13%
183,423
0.03
Apr 09, 2026
0.50
0.51
0.46
0.48
0.48
-2.22%
262,415
0.04
Apr 08, 2026
0.56
0.57
0.49
0.50
0.50
-14.06%
291,450
0.05
Apr 07, 2026
0.55
0.60
0.53
0.58
0.58
+3.04%
410,568
0.07
Apr 06, 2026
0.58
0.58
0.53
0.56
0.56
-8.21%
252,717
0.04
Apr 03, 2026
0.54
0.61
0.52
0.61
0.61
0.00%
0
0.00
Apr 02, 2026
0.54
0.61
0.52
0.61
0.61
+11.33%
233,340
0.04
Apr 01, 2026
0.53
0.57
0.53
0.55
0.55
+1.67%
214,251
0.04
Mar 31, 2026
0.50
0.56
0.49
0.54
0.54
+4.67%
421,644
0.07
Mar 30, 2026
0.54
0.54
0.50
0.51
0.51
-2.47%
199,333
0.03
Mar 27, 2026
0.54
0.56
0.48
0.53
0.53
-3.66%
344,099
0.06
Mar 26, 2026
0.54
0.55
0.52
0.55
0.55
-1.80%
166,058
0.03
Mar 25, 2026
0.55
0.58
0.54
0.56
0.56
+0.91%
170,159
0.03
Mar 24, 2026
0.57
0.57
0.53
0.55
0.55
-5.64%
166,507
0.03
Mar 23, 2026
0.57
0.59
0.52
0.59
0.59
+0.17%
425,770
0.07
Mar 20, 2026
0.56
0.60
0.53
0.58
0.58
+1.57%
583,742
0.10
Mar 19, 2026
0.59
0.61
0.52
0.58
0.58
-8.87%
1,360,412
0.23
Mar 18, 2026
0.48
0.65
0.45
0.63
0.63
+32.84%
7,308,967
1.27
Mar 17, 2026
0.43
0.48
0.43
0.48
0.48
+10.72%
301,083
0.05
Mar 16, 2026
0.42
0.44
0.40
0.43
0.43
+5.41%
320,882
0.06
Rows: