Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ensysce Bioscie (ENSC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.445 0.46 0.38 0.4614 17,622
5th Feb 2026 (Thu) 0.5351 0.5351 0.44 0.459 8,216
4th Feb 2026 (Wed) 0.62 0.6233 0.53 0.5691 8,214
3rd Feb 2026 (Tue) 0.67 0.6727 0.5851 0.6097 11,705
2nd Feb 2026 (Mon) 0.692 0.7099 0.6901 0.7098 11,548
30th Jan 2026 (Fri) 0.7317 0.7317 0.69 0.7262 7,207
29th Jan 2026 (Thu) 0.788 0.788 0.6999 0.72 8,335
28th Jan 2026 (Wed) 0.841 0.8432 0.77 0.8469 9,627
27th Jan 2026 (Tue) 0.8461 0.8814 0.8461 0.8469 1,389
26th Jan 2026 (Mon) 0.87 0.9011 0.8599 0.885 1,484
23rd Jan 2026 (Fri) 0.90 0.90 0.84 0.859 6,992
22nd Jan 2026 (Thu) 0.9375 0.94 0.8602 0.8887 6,187
21st Jan 2026 (Wed) 0.9225 0.9345 0.8768 0.9181 6,331
20th Jan 2026 (Tue) 0.801 0.95 0.76 0.939 18,051
19th Jan 2026 (Mon) 0.90 0.90 0.8262 0.8419 8,254
16th Jan 2026 (Fri) 0.90 0.90 0.8262 0.8419 8,254
15th Jan 2026 (Thu) 0.93 0.93 0.8846 0.90 13,928
14th Jan 2026 (Wed) 0.9279 0.93 0.9001 0.93 2,317
13th Jan 2026 (Tue) 0.9086 0.9293 0.89 0.9051 3,830
12th Jan 2026 (Mon) 0.97 0.97 0.89 0.9051 15,164
9th Jan 2026 (Fri) 1.095 1.12 1.005 1.02 3,855
8th Jan 2026 (Thu) 1.05 1.07 1.035 1.06 6,344
7th Jan 2026 (Wed) 1.01 1.06 0.9893 1.07 6,574
6th Jan 2026 (Tue) 1.09 1.09 0.9794 1.01 12,129
5th Jan 2026 (Mon) 0.995 1.075 0.985 1.04 13,822
2nd Jan 2026 (Fri) 0.9195 0.92 0.8912 0.94 5,193
1st Jan 2026 (Thu) 0.9089 0.9299 0.8961 0.92 6,645
31st Dec 2025 (Wed) 0.9089 0.9299 0.8961 0.92 6,645
30th Dec 2025 (Tue) 0.97 0.97 0.8607 0.9251 26,236
29th Dec 2025 (Mon) 1.06 1.07 1.00 1.01 10,833
26th Dec 2025 (Fri) 1.09 1.10 1.08 1.10 1,826
25th Dec 2025 (Thu) 1.11 1.11 1.09 1.11 1,359
24th Dec 2025 (Wed) 1.11 1.11 1.09 1.11 1,359
23rd Dec 2025 (Tue) 1.105 1.14 1.105 1.12 11,441
22nd Dec 2025 (Mon) 1.155 1.23 1.155 1.18 4,828
19th Dec 2025 (Fri) 1.15 1.18 1.15 1.16 3,598
18th Dec 2025 (Thu) 1.13 1.20 1.10 1.14 7,485
17th Dec 2025 (Wed) 1.14 1.17 1.115 1.13 11,369
16th Dec 2025 (Tue) 1.27 1.27 1.145 1.18 8,662
15th Dec 2025 (Mon) 1.38 1.39 1.23 1.25 17,886
12th Dec 2025 (Fri) 1.41 1.45 1.37 1.425 8,130
11th Dec 2025 (Thu) 1.56 1.56 1.40 1.42 28,447
10th Dec 2025 (Wed) 1.505 1.59 1.41 1.58 47,901
9th Dec 2025 (Tue) 1.37 1.58 1.265 1.42 826,576
8th Dec 2025 (Mon) 1.65 1.65 1.55 1.60 7,247
FTSE 100 Latest
Value10,369.75
Change60.53