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
28th Sep 2026 (Mon) 0.4102 0.4102 0.399 0.4011 28,359
25th Sep 2026 (Fri) 0.401 0.4135 0.401 0.4123 3,617
24th Sep 2026 (Thu) 0.4111 0.422 0.3999 0.4001 11,128
23rd Sep 2026 (Wed) 0.4189 0.42 0.408 0.4155 8,082
22nd Sep 2026 (Tue) 0.4213 0.4296 0.4199 0.429 8,787
21st Sep 2026 (Mon) 0.4545 0.4545 0.4199 0.4211 18,874
18th Sep 2026 (Fri) 0.4519 0.4644 0.4444 0.4581 17,443
17th Sep 2026 (Thu) 0.459 0.4637 0.4494 0.4525 16,577
16th Sep 2026 (Wed) 0.4414 0.4535 0.4372 0.4478 17,282
15th Sep 2026 (Tue) 0.4691 0.4691 0.4404 0.4516 34,795
14th Sep 2026 (Mon) 0.473 0.50 0.473 0.4814 25,483
11th Sep 2026 (Fri) 0.5159 0.5159 0.4825 0.4869 22,952
10th Sep 2026 (Thu) 0.46 0.5257 0.44 0.5159 97,404
9th Sep 2026 (Wed) 0.473 0.49 0.4612 0.4744 27,156
8th Sep 2026 (Tue) 0.462 0.4988 0.4013 0.473 102,423
7th Sep 2026 (Mon) 0.4319 0.4586 0.4143 0.4557 29,577
4th Sep 2026 (Fri) 0.4319 0.4586 0.4143 0.4557 29,577
3rd Sep 2026 (Thu) 0.431 0.4501 0.431 0.44 17,870
2nd Sep 2026 (Wed) 0.386 0.444 0.3772 0.4428 41,797
1st Sep 2026 (Tue) 0.38 0.3947 0.3771 0.3881 4,408
31st Aug 2026 (Mon) 0.3999 0.4101 0.3928 0.3927 20,944
28th Aug 2026 (Fri) 0.409 0.41 0.3851 0.3999 37,822
27th Aug 2026 (Thu) 0.4099 0.4099 0.39 0.399 64,758
26th Aug 2026 (Wed) 0.407 0.4163 0.399 0.412 28,303
25th Aug 2026 (Tue) 0.3678 0.4162 0.36 0.403 94,098
24th Aug 2026 (Mon) 0.3652 0.37 0.3538 0.361 27,412
21st Aug 2026 (Fri) 0.371 0.3719 0.3625 0.3733 29,694
20th Aug 2026 (Thu) 0.3824 0.384 0.3624 0.3778 29,834
19th Aug 2026 (Wed) 0.375 0.3866 0.3682 0.388 60,345
18th Aug 2026 (Tue) 0.3913 0.3999 0.3618 0.385 221,692
17th Aug 2026 (Mon) 0.3791 0.4162 0.3605 0.3766 130,898
14th Aug 2026 (Fri) 0.345 0.4745 0.3384 0.3999 712,041
13th Aug 2026 (Thu) 0.37 0.375 0.3318 0.3485 110,873
12th Aug 2026 (Wed) 0.4205 0.4205 0.3732 0.3987 72,199
11th Aug 2026 (Tue) 0.4235 0.505 0.4235 0.4205 147,111
10th Aug 2026 (Mon) 0.4595 0.4601 0.38 0.4305 252,495
7th Aug 2026 (Fri) 0.4836 0.55 0.4776 0.5202 751,371
6th Aug 2026 (Thu) 0.6284 0.979 0.461 0.5243 19,929,664
5th Aug 2026 (Wed) 0.3188 0.40 0.3124 0.362 657,360
4th Aug 2026 (Tue) 0.4236 0.4823 0.357 0.3842 8,738,495
3rd Aug 2026 (Mon) 0.2593 0.2927 0.2593 0.2801 5,125,618
31st Jul 2026 (Fri) 0.255 0.2596 0.2469 0.253 8,288
30th Jul 2026 (Thu) 0.2547 0.261 0.2525 0.257 4,118
29th Jul 2026 (Wed) 0.2519 0.2568 0.2425 0.2528 7,678
FTSE 100 Latest
Value10,684.88
Change0.00