MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENSC — Ensysce Biosciences, Inc. Common Stock
NasdaqEnsysce Biosciences, Inc. Common Stock
$0.40
-0.00(-1.20%)
- O
- 0.41
- H
- 0.43
- L
- 0.39
- V
- 173.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.40
Period Return-78.88%
Period High$4.85
Period Low$0.23
Avg Daily Volume3.92M
Total Trading Days365
ENSC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.41 | $0.43 | $0.39 | $0.40 | $-0.00 | -1.20% | 173,056 | $0.40 | $0.39 $0.43 |
| Oct 1, 2026 | $0.42 | $0.42 | $0.40 | $0.40 | $-0.02 | -3.85% | 199,351 | $0.41 | $0.40 $0.42 |
| Sep 30, 2026 | $0.41 | $0.43 | $0.41 | $0.42 | $-0.00 | -0.29% | 349,912 | $0.42 | $0.41 $0.43 |
| Sep 29, 2026 | $0.40 | $0.43 | $0.40 | $0.42 | +$0.02 | +3.96% | 167,684 | $0.42 | $0.40 $0.43 |
| Sep 28, 2026 | $0.41 | $0.42 | $0.40 | $0.40 | $-0.01 | -2.72% | 212,860 | $0.41 | $0.40 $0.42 |
| Sep 25, 2026 | $0.41 | $0.42 | $0.40 | $0.41 | +$0.01 | +3.05% | 142,851 | $0.41 | $0.40 $0.42 |
| Sep 24, 2026 | $0.43 | $0.43 | $0.40 | $0.40 | $-0.01 | -3.47% | 319,899 | $0.41 | $0.40 $0.43 |
| Sep 23, 2026 | $0.43 | $0.44 | $0.41 | $0.41 | $-0.01 | -3.38% | 367,719 | $0.42 | $0.41 $0.44 |
| Sep 22, 2026 | $0.42 | $0.44 | $0.42 | $0.43 | +$0.01 | +1.88% | 200,897 | $0.43 | $0.42 $0.44 |
| Sep 21, 2026 | $0.45 | $0.46 | $0.42 | $0.42 | $-0.04 | -8.08% | 544,237 | $0.43 | $0.42 $0.46 |
| Sep 18, 2026 | $0.45 | $0.46 | $0.44 | $0.46 | +$0.01 | +1.24% | 497,828 | $0.45 | $0.44 $0.46 |
| Sep 17, 2026 | $0.45 | $0.47 | $0.44 | $0.45 | +$0.00 | +1.05% | 391,138 | $0.45 | $0.44 $0.47 |
| Sep 16, 2026 | $0.45 | $0.46 | $0.43 | $0.45 | $-0.00 | -0.84% | 383,018 | $0.45 | $0.43 $0.46 |
| Sep 15, 2026 | $0.48 | $0.48 | $0.44 | $0.45 | $-0.03 | -6.19% | 309,972 | $0.46 | $0.44 $0.48 |
| Sep 14, 2026 | $0.49 | $0.51 | $0.47 | $0.48 | $-0.01 | -1.13% | 406,244 | $0.49 | $0.47 $0.51 |
| Sep 11, 2026 | $0.52 | $0.52 | $0.48 | $0.49 | $-0.03 | -5.62% | 562,946 | $0.50 | $0.48 $0.52 |
| Sep 10, 2026 | $0.48 | $0.53 | $0.44 | $0.52 | +$0.04 | +8.75% | 940,377 | $0.50 | $0.44 $0.53 |
| Sep 9, 2026 | $0.48 | $0.50 | $0.46 | $0.47 | +$0.00 | +0.30% | 680,575 | $0.48 | $0.46 $0.50 |
| Sep 8, 2026 | $0.47 | $0.50 | $0.40 | $0.47 | +$0.02 | +3.80% | 1,453,364 | $0.44 | $0.40 $0.50 |
| Sep 4, 2026 | $0.44 | $0.46 | $0.41 | $0.46 | +$0.02 | +3.57% | 550,361 | $0.44 | $0.41 $0.46 |
| Sep 3, 2026 | $0.44 | $0.45 | $0.43 | $0.44 | $-0.00 | -0.63% | 441,006 | $0.44 | $0.43 $0.45 |
| Sep 2, 2026 | $0.40 | $0.45 | $0.38 | $0.44 | +$0.05 | +14.09% | 1,367,748 | $0.42 | $0.38 $0.45 |
| Sep 1, 2026 | $0.39 | $0.39 | $0.38 | $0.39 | $-0.00 | -1.17% | 209,300 | $0.39 | $0.38 $0.39 |
| Aug 31, 2026 | $0.39 | $0.41 | $0.39 | $0.39 | $-0.01 | -1.80% | 528,481 | $0.40 | $0.39 $0.41 |
| Aug 28, 2026 | $0.40 | $0.41 | $0.39 | $0.40 | +$0.00 | +0.23% | 490,889 | $0.40 | $0.39 $0.41 |
| Aug 27, 2026 | $0.40 | $0.41 | $0.39 | $0.40 | $-0.01 | -3.16% | 572,282 | $0.40 | $0.39 $0.41 |
| Aug 26, 2026 | $0.41 | $0.42 | $0.39 | $0.41 | +$0.01 | +2.23% | 747,445 | $0.41 | $0.39 $0.42 |
| Aug 25, 2026 | $0.36 | $0.42 | $0.36 | $0.40 | +$0.04 | +11.63% | 1,698,304 | $0.39 | $0.36 $0.42 |
| Aug 24, 2026 | $0.37 | $0.37 | $0.35 | $0.36 | $-0.01 | -3.29% | 966,709 | $0.36 | $0.35 $0.37 |
| Aug 21, 2026 | $0.37 | $0.37 | $0.36 | $0.37 | $-0.00 | -1.19% | 778,162 | $0.37 | $0.36 $0.37 |