Ensysce Biosciences Inc. (ENSC)
NASDAQ: ENSC
· Real-Time Price · USD
2.54
0.09 (3.67%)
At close: Oct 03, 2025, 3:58 PM
2.58
1.57%
After-hours: Oct 03, 2025, 07:08 PM EDT
ENSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.39 | 2.55 | 2.39 | 2.54 | 2.54 | 3.67% | 79,805 |
| Oct 2, 2025 | 2.44 | 2.49 | 2.38 | 2.45 | 2.45 | 0.82% | 107,229 |
| Oct 1, 2025 | 2.32 | 2.47 | 2.30 | 2.43 | 2.43 | 2.53% | 111,218 |
| Sep 30, 2025 | 2.37 | 2.43 | 2.22 | 2.37 | 2.37 | 1.28% | 183,108 |
| Sep 29, 2025 | 2.24 | 2.52 | 2.24 | 2.34 | 2.34 | 4.46% | 448,200 |
| Sep 26, 2025 | 2.21 | 2.30 | 2.16 | 2.24 | 2.24 | -0.88% | 93,745 |
| Sep 25, 2025 | 2.26 | 2.28 | 2.17 | 2.26 | 2.26 | 1.35% | 71,830 |
| Sep 24, 2025 | 2.11 | 2.25 | 2.11 | 2.23 | 2.23 | 4.69% | 49,490 |
| Sep 23, 2025 | 2.14 | 2.29 | 2.13 | 2.13 | 2.13 | -2.74% | 64,667 |
| Sep 22, 2025 | 2.14 | 2.30 | 2.12 | 2.19 | 2.19 | 2.82% | 189,766 |
| Sep 19, 2025 | 2.11 | 2.14 | 2.08 | 2.13 | 2.13 | 1.43% | 74,463 |
| Sep 18, 2025 | 2.11 | 2.14 | 2.08 | 2.10 | 2.10 | 0.00% | 35,511 |
| Sep 17, 2025 | 2.07 | 2.14 | 2.07 | 2.10 | 2.10 | -0.47% | 41,387 |
| Sep 16, 2025 | 2.07 | 2.14 | 2.03 | 2.11 | 2.11 | 1.93% | 60,114 |
| Sep 15, 2025 | 2.12 | 2.12 | 2.03 | 2.07 | 2.07 | -1.90% | 98,108 |
| Sep 12, 2025 | 2.12 | 2.13 | 2.07 | 2.11 | 2.11 | -0.94% | 38,000 |
| Sep 11, 2025 | 2.16 | 2.17 | 2.05 | 2.13 | 2.13 | -0.47% | 46,418 |
| Sep 10, 2025 | 2.14 | 2.19 | 2.02 | 2.14 | 2.14 | 0.94% | 60,215 |
| Sep 9, 2025 | 2.12 | 2.16 | 2.07 | 2.12 | 2.12 | 0.95% | 58,901 |
| Sep 8, 2025 | 2.13 | 2.14 | 2.02 | 2.10 | 2.10 | -1.41% | 115,645 |
Page 1 of 96