Loading live market data…

Ensysce Biosciences, Inc.

NASDAQ:ENSC

$0.2914 USD

$0.0 (-0.38%)

Volume
502.34K
Average Volume
2.27M
Market Capitalization
$2.7M
P/E Ratio
-0.09
Dividend Yield
0.00%
Price Target
Year High
$2.75
Year Low
$0.23
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.71
Date Opening Price Closing Price %Chg Volume
2026-07-15 $0.29 $0.29 0.55% 519.87K
2026-07-14 $0.26 $0.29 12.11% 19.76M
2026-07-13 $0.27 $0.28 3.07% 244.4K
2026-07-10 $0.27 $0.27 -0.63% 440.23K
2026-07-09 $0.27 $0.28 2.59% 280.81K
2026-07-08 $0.28 $0.28 -1.43% 384.71K
2026-07-07 $0.29 $0.28 -6.12% 551.3K
2026-07-06 $0.29 $0.29 2.01% 403K
2026-07-02 $0.29 $0.28 -2.07% 315.62K
2026-07-01 $0.29 $0.30 4.90% 302.5K
2026-06-30 $0.30 $0.29 -3.33% 519.1K
2026-06-29 $0.30 $0.30 -1.10% 604K
2026-06-26 $0.28 $0.30 6.21% 2.24M
2026-06-25 $0.28 $0.28 1.07% 674.2K
2026-06-24 $0.27 $0.28 3.09% 1.45M
2026-06-23 $0.27 $0.28 1.70% 557.15K
2026-06-22 $0.27 $0.27 -0.66% 947.7K
2026-06-18 $0.27 $0.27 1.53% 1.49M
2026-06-17 $0.28 $0.27 -2.95% 489K
2026-06-16 $0.27 $0.28 3.00% 1.63M
2026-06-15 $0.26 $0.27 5.47% 1.72M
2026-06-12 $0.26 $0.25 -4.74% 641.16K
2026-06-11 $0.25 $0.26 5.74% 1.33M
2026-06-10 $0.25 $0.25 3.67% 1.4M
2026-06-09 $0.26 $0.25 -1.55% 1.15M
2026-06-08 $0.26 $0.25 -3.69% 940.6K
2026-06-05 $0.26 $0.25 -2.27% 2.07M
2026-06-04 $0.28 $0.30 6.88% 3.44M
2026-06-03 $0.26 $0.27 0.15% 864.2K
2026-06-02 $0.28 $0.26 -5.22% 717.5K
2026-06-01 $0.28 $0.28 0.00% 996.72K
2026-05-29 $0.30 $0.28 -6.33% 857.8K
2026-05-28 $0.29 $0.30 3.44% 467.1K
2026-05-27 $0.29 $0.30 1.97% 520.23K
2026-05-26 $0.31 $0.31 -1.41% 589.23K
2026-05-22 $0.31 $0.32 1.66% 697.6K
2026-05-21 $0.31 $0.32 4.23% 726.53K
2026-05-20 $0.30 $0.31 3.33% 1.13M
2026-05-19 $0.30 $0.30 -0.27% 754.6K
2026-05-18 $0.25 $0.32 24.90% 2.15M
2026-05-15 $0.28 $0.28 1.27% 906.03K
2026-05-14 $0.27 $0.28 2.67% 1.67M
2026-05-13 $0.30 $0.29 -3.71% 1.99M
2026-05-12 $0.33 $0.32 -4.35% 3.62M
2026-05-11 $0.38 $0.38 1.41% 89.45M
2026-05-08 $0.38 $0.35 -6.61% 223.5K
2026-05-07 $0.40 $0.37 -7.27% 228.9K
2026-05-06 $0.40 $0.39 -3.68% 108.2K
2026-05-05 $0.42 $0.40 -4.31% 165.6K
2026-05-04 $0.42 $0.42 0.24% 312.65K
2026-05-01 $0.38 $0.39 2.15% 372.6K
2026-04-30 $0.36 $0.37 2.88% 119.81K
2026-04-29 $0.39 $0.36 -8.30% 254.25K
2026-04-28 $0.40 $0.38 -3.06% 145.1K
2026-04-27 $0.40 $0.38 -3.53% 588.7K
2026-04-24 $0.44 $0.41 -5.86% 261.65K
2026-04-23 $0.44 $0.42 -2.57% 263.52K
2026-04-22 $0.45 $0.43 -3.28% 239.6K
2026-04-21 $0.49 $0.45 -7.81% 299K
2026-04-20 $0.51 $0.48 -4.59% 210.21K
2026-04-17 $0.51 $0.50 -2.15% 274.94K
2026-04-16 $0.54 $0.51 -6.37% 210.62K
2026-04-15 $0.52 $0.54 3.42% 110.4K
2026-04-14 $0.54 $0.52 -4.27% 208.45K
2026-04-13 $0.47 $0.55 17.03% 640.73K
2026-04-10 $0.49 $0.46 -5.20% 183.42K
2026-04-09 $0.50 $0.48 -3.59% 262.42K
2026-04-08 $0.56 $0.50 -11.75% 298.3K
2026-04-07 $0.55 $0.58 4.52% 410.6K
2026-04-06 $0.58 $0.56 -3.67% 252.72K
2026-04-02 $0.54 $0.61 13.58% 233.34K
2026-04-01 $0.53 $0.55 3.01% 214.25K
2026-03-31 $0.50 $0.54 6.91% 421.64K
2026-03-30 $0.54 $0.51 -4.99% 199.33K
2026-03-27 $0.54 $0.53 -1.60% 361.95K
2026-03-26 $0.54 $0.55 1.30% 173.71K
2026-03-25 $0.55 $0.56 1.23% 170.6K
2026-03-24 $0.57 $0.55 -2.75% 173.43K
2026-03-23 $0.57 $0.59 2.67% 433.75K
2026-03-20 $0.56 $0.58 4.12% 586.4K
2026-03-19 $0.59 $0.58 -2.54% 1.37M
2026-03-18 $0.48 $0.63 32.91% 7.78M
2026-03-17 $0.43 $0.48 10.47% 303.2K
2026-03-16 $0.42 $0.43 2.29% 336.65K
2026-03-13 $0.45 $0.41 -8.93% 289.7K
2026-03-12 $0.45 $0.43 -4.26% 343.2K
2026-03-11 $0.49 $0.46 -7.28% 664.32K
2026-03-10 $0.52 $0.49 -4.02% 550.43K
2026-03-09 $0.53 $0.54 1.51% 390.2K
2026-03-06 $0.51 $0.55 6.75% 709.5K