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
10th Jul 2026 (Fri) 0.2687 0.2775 0.2643 0.2699 23,741
9th Jul 2026 (Thu) 0.2713 0.276 0.2688 0.277 11,684
8th Jul 2026 (Wed) 0.2777 0.2777 0.263 0.275 13,272
7th Jul 2026 (Tue) 0.29 0.2916 0.2731 0.276 40,841
6th Jul 2026 (Mon) 0.2875 0.296 0.2798 0.2948 20,741
3rd Jul 2026 (Fri) 0.2908 0.2908 0.284 0.284 0
2nd Jul 2026 (Thu) 0.2908 0.296 0.283 0.284 18,944
1st Jul 2026 (Wed) 0.29 0.3038 0.2882 0.3017 15,252
30th Jun 2026 (Tue) 0.3037 0.3038 0.285 0.29 43,068
29th Jun 2026 (Mon) 0.2988 0.3038 0.289 0.2967 35,230
26th Jun 2026 (Fri) 0.2813 0.3244 0.2813 0.3009 101,477
25th Jun 2026 (Thu) 0.2792 0.288 0.271 0.283 34,129
24th Jun 2026 (Wed) 0.2707 0.2933 0.2681 0.28 76,006
23rd Jun 2026 (Tue) 0.272 0.279 0.27 0.2751 43,332
22nd Jun 2026 (Mon) 0.2778 0.2792 0.27 0.273 56,233
19th Jun 2026 (Fri) 0.2671 0.2885 0.263 0.2713 64,172
18th Jun 2026 (Thu) 0.2671 0.2885 0.263 0.2713 64,172
17th Jun 2026 (Wed) 0.2747 0.2778 0.263 0.2698 22,334
16th Jun 2026 (Tue) 0.269 0.28 0.2502 0.278 62,884
15th Jun 2026 (Mon) 0.2579 0.2849 0.2579 0.2699 76,677
12th Jun 2026 (Fri) 0.2628 0.2628 0.25 0.2512 22,171
11th Jun 2026 (Thu) 0.248 0.268 0.2461 0.2635 90,793
10th Jun 2026 (Wed) 0.2457 0.2703 0.2439 0.254 56,332
9th Jun 2026 (Tue) 0.252 0.2558 0.236 0.254 65,318
8th Jun 2026 (Mon) 0.2524 0.254 0.2411 0.253 54,732
5th Jun 2026 (Fri) 0.256 0.262 0.24 0.2541 158,542
4th Jun 2026 (Thu) 0.2627 0.3069 0.2617 0.2982 229,480
3rd Jun 2026 (Wed) 0.2624 0.2791 0.255 0.265 61,208
2nd Jun 2026 (Tue) 0.276 0.2813 0.2601 0.2616 50,331
1st Jun 2026 (Mon) 0.2745 0.293 0.2654 0.28 43,708
29th May 2026 (Fri) 0.294 0.294 0.27 0.281 45,045
28th May 2026 (Thu) 0.288 0.313 0.283 0.301 48,941
27th May 2026 (Wed) 0.287 0.30 0.275 0.30 40,654
26th May 2026 (Tue) 0.3155 0.3194 0.2952 0.3075 30,713
25th May 2026 (Mon) 0.3099 0.3099 0.295 0.3186 35,640
22nd May 2026 (Fri) 0.3099 0.3099 0.295 0.3186 35,640
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
FTSE 100 Latest
Value10,497.29
Change24.84