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
21st May 2026 (Thu) 0.2975 0.3122 0.285 0.3231 58,445
20th May 2026 (Wed) 0.2986 0.317 0.2711 0.31 45,171
19th May 2026 (Tue) 0.297 0.297 0.275 0.2963 66,685
18th May 2026 (Mon) 0.2495 0.3099 0.2421 0.317 114,499
15th May 2026 (Fri) 0.2617 0.2876 0.2578 0.2801 75,283
14th May 2026 (Thu) 0.2648 0.2762 0.2301 0.2772 178,078
13th May 2026 (Wed) 0.2888 0.314 0.282 0.2882 187,377
12th May 2026 (Tue) 0.33 0.3557 0.3172 0.3165 364,331
11th May 2026 (Mon) 0.37 0.398 0.3015 0.382 7,635,596
8th May 2026 (Fri) 0.3631 0.3631 0.344 0.3502 14,389
7th May 2026 (Thu) 0.385 0.386 0.3701 0.37 9,906
6th May 2026 (Wed) 0.405 0.4112 0.395 0.39 4,148
5th May 2026 (Tue) 0.4197 0.424 0.40 0.40 4,339
4th May 2026 (Mon) 0.39 0.425 0.3872 0.417 19,453
1st May 2026 (Fri) 0.378 0.3895 0.3403 0.389 16,669
30th Apr 2026 (Thu) 0.3653 0.3811 0.3653 0.3716 4,847
29th Apr 2026 (Wed) 0.378 0.378 0.36 0.3613 17,194
28th Apr 2026 (Tue) 0.3918 0.3918 0.375 0.3829 9,243
27th Apr 2026 (Mon) 0.379 0.4094 0.359 0.3826 54,931
24th Apr 2026 (Fri) 0.4275 0.4275 0.406 0.4142 10,910
23rd Apr 2026 (Thu) 0.4353 0.4353 0.405 0.424 18,138
22nd Apr 2026 (Wed) 0.45 0.45 0.4235 0.4332 7,368
21st Apr 2026 (Tue) 0.475 0.476 0.445 0.4518 35,464
20th Apr 2026 (Mon) 0.491 0.491 0.475 0.4842 14,821
17th Apr 2026 (Fri) 0.5201 0.536 0.50 0.50 21,334
16th Apr 2026 (Thu) 0.5226 0.5241 0.4918 0.51 13,436
15th Apr 2026 (Wed) 0.5203 0.526 0.5056 0.5351 4,188
14th Apr 2026 (Tue) 0.533 0.533 0.5051 0.52 13,116
13th Apr 2026 (Mon) 0.4602 0.5999 0.46 0.5512 36,327
10th Apr 2026 (Fri) 0.4843 0.4843 0.4689 0.4645 7,537
9th Apr 2026 (Thu) 0.504 0.504 0.4609 0.484 21,636
8th Apr 2026 (Wed) 0.574 0.574 0.4942 0.495 25,987
7th Apr 2026 (Tue) 0.5741 0.5922 0.5349 0.5761 17,152
6th Apr 2026 (Mon) 0.5711 0.579 0.5358 0.5591 13,515
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
FTSE 100 Latest
Value10,466.26
Change22.79