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
3rd Apr 2026 (Fri) 0.521 0.6001 0.521 0.6096 10,178
2nd Apr 2026 (Thu) 0.521 0.6001 0.521 0.6096 10,178
1st Apr 2026 (Wed) 0.55 0.5694 0.5471 0.547 10,078
31st Mar 2026 (Tue) 0.4985 0.5531 0.4983 0.5385 14,303
30th Mar 2026 (Mon) 0.52 0.5399 0.5008 0.514 7,894
27th Mar 2026 (Fri) 0.522 0.5535 0.485 0.5275 23,251
26th Mar 2026 (Thu) 0.539 0.5391 0.5175 0.547 15,070
25th Mar 2026 (Wed) 0.554 0.5778 0.5412 0.5578 12,690
24th Mar 2026 (Tue) 0.55 0.5587 0.5312 0.552 3,768
23rd Mar 2026 (Mon) 0.57 0.5818 0.525 0.5852 13,244
20th Mar 2026 (Fri) 0.5687 0.5896 0.5287 0.5841 28,599
19th Mar 2026 (Thu) 0.5671 0.6001 0.515 0.575 55,258
18th Mar 2026 (Wed) 0.4548 0.64 0.4527 0.6313 615,551
17th Mar 2026 (Tue) 0.4372 0.4751 0.4372 0.475 15,135
16th Mar 2026 (Mon) 0.414 0.4372 0.3965 0.4296 25,450
13th Mar 2026 (Fri) 0.4308 0.4552 0.4136 0.407 26,903
12th Mar 2026 (Thu) 0.4503 0.4566 0.4285 0.434 13,660
11th Mar 2026 (Wed) 0.4942 0.4942 0.4367 0.4583 43,538
10th Mar 2026 (Tue) 0.5125 0.5275 0.49 0.4943 37,373
9th Mar 2026 (Mon) 0.5302 0.5471 0.5133 0.538 20,411
6th Mar 2026 (Fri) 0.5119 0.54 0.49 0.5471 34,448
5th Mar 2026 (Thu) 0.4994 0.75 0.4985 0.5389 517,089
4th Mar 2026 (Wed) 0.48 0.5081 0.468 0.5049 80,091
3rd Mar 2026 (Tue) 0.5745 0.5805 0.4868 0.51 150,039
2nd Mar 2026 (Mon) 0.5073 0.601 0.4335 0.60 556,194
27th Feb 2026 (Fri) 0.6398 0.7699 0.5652 0.6232 29,563,141
26th Feb 2026 (Thu) 0.38 0.3945 0.3554 0.395 52,389
25th Feb 2026 (Wed) 0.361 0.3965 0.361 0.3965 0
24th Feb 2026 (Tue) 0.361 0.3712 0.361 0.3712 0
23rd Feb 2026 (Mon) 0.361 0.3692 0.353 0.3712 72,653
20th Feb 2026 (Fri) 0.368 0.3961 0.3657 0.3975 290,040
19th Feb 2026 (Thu) 0.3776 0.3894 0.3529 0.4005 21,668
18th Feb 2026 (Wed) 0.391 0.391 0.3247 0.3894 136,871
17th Feb 2026 (Tue) 0.4716 0.6901 0.3765 0.434 1,625,621
16th Feb 2026 (Mon) 0.3918 0.449 0.391 0.435 15,999
13th Feb 2026 (Fri) 0.3918 0.449 0.391 0.435 15,999
12th Feb 2026 (Thu) 0.3701 0.40 0.369 0.413 24,346
11th Feb 2026 (Wed) 0.4448 0.4448 0.38 0.409 35,596
10th Feb 2026 (Tue) 0.4576 0.47 0.43 0.4409 142,285
9th Feb 2026 (Mon) 0.4532 0.6564 0.4424 0.608 834,957
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
FTSE 100 Latest
Value10,436.29
Change71.50