Ensysce Biosciences (ENSC)
NASDAQ:ENSC
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
0.45
0.46
0.41
0.41
0.41
-6.22%
280,369
0.05
Mar 12, 2026
0.45
0.46
0.42
0.43
0.43
-5.24%
329,761
0.06
Mar 11, 2026
0.49
0.50
0.43
0.46
0.46
-7.29%
657,171
0.11
Mar 10, 2026
0.52
0.53
0.49
0.49
0.49
-8.18%
534,534
0.09
Mar 09, 2026
0.53
0.55
0.51
0.54
0.54
-1.65%
379,434
0.07
Mar 06, 2026
0.51
0.55
0.49
0.55
0.55
+1.67%
709,452
0.12
Mar 05, 2026
0.50
0.75
0.50
0.54
0.54
+6.75%
8,940,694
1.58
Mar 04, 2026
0.49
0.51
0.47
0.50
0.50
-1.18%
1,021,875
0.18
Mar 03, 2026
0.58
0.58
0.49
0.51
0.51
-15.00%
1,982,592
0.35
Mar 02, 2026
0.50
0.60
0.43
0.60
0.60
-3.69%
7,048,487
1.28
Feb 27, 2026
0.64
0.77
0.57
0.62
0.62
+57.72%
282,472,188
273.27
Feb 26, 2026
0.41
0.41
0.36
0.40
0.40
-0.25%
1,515,064
1.50
Feb 25, 2026
0.40
0.41
0.38
0.40
0.40
+1.02%
1,412,991
1.43
Feb 24, 2026
0.37
0.39
0.35
0.39
0.39
+5.66%
442,833
0.45
Feb 23, 2026
0.37
0.37
0.35
0.37
0.37
-6.55%
581,986
0.60
Feb 20, 2026
0.38
0.40
0.37
0.40
0.40
-0.75%
3,719,275
4.04
Feb 19, 2026
0.38
0.40
0.35
0.40
0.40
+2.83%
694,708
0.76
Feb 18, 2026
0.40
0.40
0.31
0.39
0.39
-10.37%
2,101,360
2.39
Feb 17, 2026
0.44
0.70
0.38
0.43
0.43
-0.23%
30,830,561
78.34
Feb 16, 2026
0.40
0.45
0.39
0.44
0.44
0.00%
0
0.00
Feb 13, 2026
0.40
0.45
0.39
0.44
0.44
+5.33%
418,749
1.08
Feb 12, 2026
0.39
0.41
0.37
0.41
0.41
+0.98%
340,696
0.89
Feb 11, 2026
0.44
0.45
0.38
0.41
0.41
-32.73%
863,595
2.32
Feb 10, 2026
0.46
0.48
0.43
0.44
0.44
-27.63%
1,595,708
4.59
Feb 09, 2026
0.46
0.66
0.42
0.61
0.61
+31.89%
8,141,345
37.16
Feb 06, 2026
0.48
0.49
0.38
0.46
0.46
+0.44%
264,135
1.23
Feb 05, 2026
0.58
0.58
0.42
0.46
0.46
-19.33%
296,050
1.40
Feb 04, 2026
0.63
0.63
0.53
0.57
0.57
-6.57%
210,912
1.01
Feb 03, 2026
0.70
0.70
0.59
0.61
0.61
-14.10%
216,199
1.05
Feb 02, 2026
0.69
0.72
0.69
0.71
0.71
-2.34%
121,424
0.59
Jan 30, 2026
0.73
0.73
0.69
0.73
0.73
+0.83%
106,197
0.52
Jan 29, 2026
0.79
0.79
0.70
0.72
0.72
-8.63%
170,704
0.84
Jan 28, 2026
0.84
0.86
0.77
0.79
0.79
-6.86%
103,811
0.52
Rows: