ENSC - Ensysce Biosciences, Inc.
0.4332
-0.019 -4.294%
Share volume: 226,863
Last Updated: 04-22-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$0.45
-0.02
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $0.45 | $0.45 | $0.46 | $0.46 | $0.42 | $0.42 | $0.43 | $0.43 | 226,863 | $226,863.00 |
| 04-21-2026 | $0.49 | $0.49 | $0.49 | $0.49 | $0.44 | $0.44 | $0.45 | $0.45 | 298,986 | $298,986.00 |
| 04-20-2026 | $0.51 | $0.51 | $0.51 | $0.51 | $0.47 | $0.47 | $0.48 | $0.48 | 210,211 | $210,211.00 |
| 04-17-2026 | $0.51 | $0.51 | $0.54 | $0.54 | $0.49 | $0.49 | $0.50 | $0.50 | 274,937 | $274,937.00 |
| 04-16-2026 | $0.54 | $0.54 | $0.54 | $0.54 | $0.48 | $0.48 | $0.51 | $0.51 | 210,622 | $210,622.00 |
| 04-15-2026 | $0.52 | $0.52 | $0.54 | $0.54 | $0.50 | $0.50 | $0.54 | $0.54 | 110,389 | $110,389.00 |
| 04-14-2026 | $0.54 | $0.54 | $0.56 | $0.56 | $0.50 | $0.50 | $0.52 | $0.52 | 208,447 | $208,447.00 |
| 04-13-2026 | $0.47 | $0.47 | $0.60 | $0.60 | $0.45 | $0.45 | $0.55 | $0.55 | 640,731 | $640,731.00 |
| 04-10-2026 | $0.49 | $0.49 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | $0.46 | 183,423 | $183,423.00 |
| 04-09-2026 | $0.50 | $0.50 | $0.51 | $0.51 | $0.46 | $0.46 | $0.48 | $0.48 | 262,415 | $262,415.00 |