ENSC - Ensysce Biosciences, Inc.
IEX Last Trade
8.685
0 0%
Share volume: 200
Last Updated: Fri 27 Dec 2024 08:26:04 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$8.68
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $9.65 | $9.65 | $9.88 | $9.88 | $8.67 | $8.67 | $9.36 | $9.36 | 94,281 | $92,825.00 |
| 12/24/2024 | $8.49 | $8.49 | $10.96 | $10.96 | $8.02 | $8.02 | $9.98 | $9.98 | 230,866 | $228,917.00 |
| 12/23/2024 | $7.94 | $7.94 | $8.58 | $8.58 | $7.89 | $7.89 | $8.26 | $8.26 | 72,891 | $72,891.00 |
| 12/20/2024 | $8.01 | $8.01 | $8.59 | $8.59 | $7.49 | $7.49 | $8.10 | $8.10 | 155,096 | $154,888.00 |
| 12/19/2024 | $6.18 | $6.18 | $8.81 | $8.81 | $5.97 | $5.97 | $7.95 | $7.95 | 678,446 | $678,446.00 |
| 12/18/2024 | $6.24 | $6.24 | $6.44 | $6.44 | $5.96 | $5.96 | $6.07 | $6.07 | 60,139 | $60,139.00 |
| 12/17/2024 | $6.21 | $6.21 | $7.00 | $7.00 | $6.16 | $6.16 | $6.36 | $6.36 | 123,147 | $123,147.00 |
| 12/16/2024 | $5.71 | $5.71 | $8.27 | $8.27 | $5.58 | $5.58 | $6.41 | $6.41 | 738,051 | $738,051.00 |
| 12/13/2024 | $6.04 | $6.04 | $6.36 | $6.36 | $5.34 | $5.34 | $5.62 | $5.62 | 136,387 | $136,387.00 |