ENSC - Ensysce Biosciences, Inc.
0.5471
0.008 1.499%
Share volume: 677,556
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.26%
PREVIOUS CLOSE
CHG
CHG%
$0.54
0.01
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.51 | $0.51 | $0.55 | $0.55 | $0.49 | $0.49 | $0.55 | $0.55 | 677,556 | $677,556.00 |
| 03-05-2026 | $0.50 | $0.50 | $0.75 | $0.75 | $0.50 | $0.50 | $0.54 | $0.54 | 8,940,694 | $8,940,694.00 |
| 03-04-2026 | $0.49 | $0.49 | $0.51 | $0.51 | $0.47 | $0.47 | $0.50 | $0.50 | 1,021,875 | $1,021,875.00 |
| 03-03-2026 | $0.58 | $0.58 | $0.58 | $0.58 | $0.49 | $0.49 | $0.51 | $0.51 | 1,982,592 | $1,982,592.00 |
| 03-02-2026 | $0.50 | $0.50 | $0.60 | $0.60 | $0.43 | $0.43 | $0.60 | $0.60 | 7,048,487 | $7,048,487.00 |
| 02-27-2026 | $0.64 | $0.64 | $0.77 | $0.77 | $0.57 | $0.57 | $0.62 | $0.62 | 282,472,165 | $282,472,165.00 |
| 02-26-2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.36 | $0.36 | $0.40 | $0.40 | 1,515,064 | $1,515,064.00 |
| 02-25-2026 | $0.40 | $0.40 | $0.41 | $0.41 | $0.38 | $0.38 | $0.40 | $0.40 | 1,412,991 | $1,412,991.00 |
| 02-24-2026 | $0.37 | $0.37 | $0.39 | $0.39 | $0.35 | $0.35 | $0.39 | $0.39 | 442,833 | $442,833.00 |
| 02-23-2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.35 | $0.35 | $0.37 | $0.37 | 581,986 | $581,986.00 |