Ensysce Biosciences, Inc. ( ENSC) - Price History
Monthly price history for ENSC (Ensysce Biosciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.27 | $0.27 |
| May 2026 | $0.28 | $0.28 |
| April 2026 | $0.37 | $0.37 |
| March 2026 | $0.54 | $0.54 |
| February 2026 | $0.62 | $0.62 |
| January 2026 | $0.73 | $0.73 |
| December 2025 | $0.92 | $0.92 |
| November 2025 | $1.77 | $1.77 |
| October 2025 | $2.18 | $2.18 |
| September 2025 | $2.37 | $2.37 |
| August 2025 | $2.09 | $2.09 |
| July 2025 | $2.09 | $2.09 |
| June 2025 | $2.23 | $2.23 |
| May 2025 | $2.22 | $2.22 |
| April 2025 | $3.02 | $3.02 |
| March 2025 | $2.56 | $2.56 |
| February 2025 | $5.39 | $5.39 |
| January 2025 | $6.87 | $6.87 |
| December 2024 | $8.14 | $8.14 |
| November 2024 | $7.41 | $0.49 |
| October 2024 | $8.64 | $0.58 |
| September 2024 | $3.60 | $0.24 |
| August 2024 | $5.92 | $0.40 |
| July 2024 | $6.75 | $0.45 |
| June 2024 | $7.60 | $0.51 |
| May 2024 | $8.62 | $0.58 |
| April 2024 | $8.87 | $0.59 |
| March 2024 | $11.85 | $0.79 |
| February 2024 | $13.99 | $0.93 |
| January 2024 | $24.30 | $1.62 |
| December 2023 | $15.90 | $1.06 |
| November 2023 | $17.10 | $1.14 |
| October 2023 | $13.82 | $0.92 |
| September 2023 | $20.70 | $1.38 |
| August 2023 | $27.75 | $1.85 |
| July 2023 | $30.38 | $2.02 |
| June 2023 | $27 | $1.80 |
| May 2023 | $35.55 | $2.37 |
| April 2023 | $56.25 | $3.75 |
| March 2023 | $72.90 | $4.86 |
| February 2023 | $88.02 | $0.49 |
| January 2023 | $126 | $0.70 |
| December 2022 | $135 | $0.75 |
| November 2022 | $522 | $2.90 |
| October 2022 | $581.40 | $3.23 |
| September 2022 | $774 | $0.22 |
| August 2022 | $1,520.64 | $0.42 |
| July 2022 | $1,853.64 | $0.52 |
| June 2022 | $3,126.24 | $0.87 |
| May 2022 | $2,018.52 | $0.56 |
| April 2022 | $3,960 | $1.10 |
| March 2022 | $4,104 | $1.14 |
| February 2022 | $4,032 | $1.12 |
| January 2022 | $6,264 | $1.74 |
| December 2021 | $16,920 | $4.70 |
| November 2021 | $5,688 | $1.58 |
| October 2021 | $7,920 | $2.20 |
| September 2021 | $10,908 | $3.03 |
| August 2021 | $11,376 | $3.16 |
| July 2021 | $20,340.01 | $5.65 |
| June 2021 | $52,164 | $14.49 |
| May 2021 | $49,860 | $13.85 |
| April 2021 | $45,828.04 | $12.73 |
| March 2021 | $47,087.64 | $13.08 |
| February 2021 | $50,724 | $14.09 |
| January 2021 | $44,784.04 | $12.44 |
| December 2020 | $44,764.92 | $12.44 |
| November 2020 | $40,255.20 | $11.18 |
| October 2020 | $38,986.20 | $10.83 |
| September 2020 | $38,520 | $10.70 |
| August 2020 | $37,656 | $10.46 |
| July 2020 | $37,548 | $10.43 |
| June 2020 | $42,156.36 | $11.71 |
| May 2020 | $39,240.04 | $10.90 |
| April 2020 | $37,440 | $10.40 |
| March 2020 | $39,276 | $10.91 |
| February 2020 | $37,422 | $10.40 |
| January 2020 | $37,476 | $10.41 |
| December 2019 | $37,512 | $10.42 |
| November 2019 | $37,152 | $10.32 |
| October 2019 | $37,044 | $10.29 |
| September 2019 | $36,864 | $10.24 |
| August 2019 | $36,797.04 | $10.22 |
| July 2019 | $36,720.04 | $10.20 |
| June 2019 | $36,612 | $10.17 |
| May 2019 | $36,437.04 | $10.12 |
| April 2019 | $36,227.52 | $10.06 |
| March 2019 | $36,131.04 | $10.04 |
| February 2019 | $35,784 | $9.94 |
| January 2019 | $35,784 | $9.94 |
| December 2018 | $35,352 | $9.82 |
| November 2018 | $35,136.01 | $9.76 |
| October 2018 | $35,028.01 | $9.73 |
| September 2018 | $35,100.01 | $9.75 |
| August 2018 | $34,884 | $9.69 |
| July 2018 | $34,920.03 | $9.70 |
| June 2018 | $34,776.01 | $9.66 |
| May 2018 | $34,632 | $9.62 |
| April 2018 | $34,380 | $9.55 |
| March 2018 | $34,560 | $9.60 |
| February 2018 | $34,740.01 | $9.65 |
ENSC
Price: $0.27
52 week price:
Payout Ratio Range:
Earnings Per Share: -3.11 USD
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Country: United States
Volume: 86482
Market Capitalization: 2.4 million