Is Ensysce Biosciences, Inc. (ENSC) a Buy, Sell, or Hold?
NASDAQ : ENSC
Ensysce Biosciences, Inc. — Stock Chart
$0.4305 USD
-$0.09 (-17.24%)
- Volume
- 4.84M
- Average Volume
- 4.29M
- Market Capitalization
- $3.99M
- P/E Ratio
- -0.13
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $2.75
- Year Low
- $0.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.71
ENSC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $0.46 | $0.43 | -6.21% | 4.97M |
| 2026-08-07 | $0.48 | $0.52 | 7.41% | 15.65M |
| 2026-08-06 | $0.63 | $0.52 | -16.87% | 498.05M |
| 2026-08-05 | $0.34 | $0.36 | 8.06% | 7.79M |
| 2026-08-04 | $0.43 | $0.38 | -11.41% | 182.04M |
| 2026-08-03 | $0.25 | $0.28 | 13.45% | 122.34M |
| 2026-07-31 | $0.25 | $0.25 | 0.80% | 278.95K |
| 2026-07-30 | $0.26 | $0.26 | -1.53% | 134.94K |
| 2026-07-29 | $0.24 | $0.25 | 5.33% | 234.98K |
| 2026-07-28 | $0.27 | $0.25 | -5.50% | 268.6K |
| 2026-07-27 | $0.26 | $0.26 | -0.15% | 225K |
| 2026-07-24 | $0.27 | $0.26 | -3.19% | 363.92K |
| 2026-07-23 | $0.28 | $0.27 | -1.30% | 111.93K |
| 2026-07-22 | $0.28 | $0.28 | 1.87% | 130.17K |
| 2026-07-21 | $0.27 | $0.29 | 6.67% | 385.43K |
| 2026-07-20 | $0.28 | $0.27 | -4.53% | 265.1K |
| 2026-07-17 | $0.28 | $0.28 | 0.64% | 195.73K |
| 2026-07-16 | $0.29 | $0.28 | -3.07% | 417.75K |
| 2026-07-15 | $0.29 | $0.29 | 0.55% | 519.9K |
| 2026-07-14 | $0.26 | $0.29 | 12.11% | 19.76M |
| 2026-07-13 | $0.27 | $0.28 | 3.07% | 244.4K |
| 2026-07-10 | $0.27 | $0.27 | -0.63% | 440.23K |
| 2026-07-09 | $0.27 | $0.28 | 2.59% | 280.81K |
| 2026-07-08 | $0.28 | $0.28 | -1.43% | 384.71K |
| 2026-07-07 | $0.29 | $0.28 | -6.12% | 551.3K |
| 2026-07-06 | $0.29 | $0.29 | 2.01% | 403K |
| 2026-07-02 | $0.29 | $0.28 | -2.07% | 315.62K |
| 2026-07-01 | $0.29 | $0.30 | 4.90% | 302.5K |
| 2026-06-30 | $0.30 | $0.29 | -3.33% | 519.1K |
| 2026-06-29 | $0.30 | $0.30 | -1.10% | 604K |
| 2026-06-26 | $0.28 | $0.30 | 6.21% | 2.24M |
| 2026-06-25 | $0.28 | $0.28 | 1.07% | 674.2K |
| 2026-06-24 | $0.27 | $0.28 | 3.09% | 1.45M |
| 2026-06-23 | $0.27 | $0.28 | 1.70% | 557.15K |
| 2026-06-22 | $0.27 | $0.27 | -0.66% | 947.7K |
| 2026-06-18 | $0.27 | $0.27 | 1.53% | 1.49M |
| 2026-06-17 | $0.28 | $0.27 | -2.95% | 489K |
| 2026-06-16 | $0.27 | $0.28 | 3.00% | 1.63M |
| 2026-06-15 | $0.26 | $0.27 | 5.47% | 1.72M |
| 2026-06-12 | $0.26 | $0.25 | -4.74% | 641.16K |
| 2026-06-11 | $0.25 | $0.26 | 5.74% | 1.33M |
| 2026-06-10 | $0.25 | $0.25 | 3.67% | 1.4M |
| 2026-06-09 | $0.26 | $0.25 | -1.55% | 1.15M |
| 2026-06-08 | $0.26 | $0.25 | -3.69% | 940.6K |
| 2026-06-05 | $0.26 | $0.25 | -2.27% | 2.07M |
| 2026-06-04 | $0.28 | $0.30 | 6.88% | 3.44M |
| 2026-06-03 | $0.26 | $0.27 | 0.15% | 864.2K |
| 2026-06-02 | $0.28 | $0.26 | -5.22% | 717.5K |
| 2026-06-01 | $0.28 | $0.28 | 0.00% | 996.72K |
| 2026-05-29 | $0.30 | $0.28 | -6.33% | 857.8K |
| 2026-05-28 | $0.29 | $0.30 | 3.44% | 467.1K |
| 2026-05-27 | $0.29 | $0.30 | 1.97% | 520.23K |
| 2026-05-26 | $0.31 | $0.31 | -1.41% | 589.23K |
| 2026-05-22 | $0.31 | $0.32 | 1.66% | 697.6K |
| 2026-05-21 | $0.31 | $0.32 | 4.23% | 726.53K |
| 2026-05-20 | $0.30 | $0.31 | 3.33% | 1.13M |
| 2026-05-19 | $0.30 | $0.30 | -0.27% | 754.6K |
| 2026-05-18 | $0.25 | $0.32 | 24.90% | 2.15M |
| 2026-05-15 | $0.28 | $0.28 | 1.27% | 906.03K |
| 2026-05-14 | $0.27 | $0.28 | 2.67% | 1.67M |
| 2026-05-13 | $0.30 | $0.29 | -3.71% | 1.99M |
| 2026-05-12 | $0.33 | $0.32 | -4.35% | 3.62M |
| 2026-05-11 | $0.38 | $0.38 | 1.41% | 89.45M |
| 2026-05-08 | $0.38 | $0.35 | -6.61% | 223.5K |
| 2026-05-07 | $0.40 | $0.37 | -7.27% | 228.9K |
| 2026-05-06 | $0.40 | $0.39 | -3.68% | 108.2K |
| 2026-05-05 | $0.42 | $0.40 | -4.31% | 165.6K |
| 2026-05-04 | $0.42 | $0.42 | 0.24% | 312.65K |
| 2026-05-01 | $0.38 | $0.39 | 2.15% | 372.6K |
| 2026-04-30 | $0.36 | $0.37 | 2.88% | 119.81K |
| 2026-04-29 | $0.39 | $0.36 | -8.30% | 254.25K |
| 2026-04-28 | $0.40 | $0.38 | -3.06% | 145.1K |
| 2026-04-27 | $0.40 | $0.38 | -3.53% | 588.7K |
| 2026-04-24 | $0.44 | $0.41 | -5.86% | 261.65K |
| 2026-04-23 | $0.44 | $0.42 | -2.57% | 263.52K |
| 2026-04-22 | $0.45 | $0.43 | -3.28% | 239.6K |
| 2026-04-21 | $0.49 | $0.45 | -7.81% | 299K |
| 2026-04-20 | $0.51 | $0.48 | -4.59% | 210.21K |
| 2026-04-17 | $0.51 | $0.50 | -2.15% | 274.94K |
| 2026-04-16 | $0.54 | $0.51 | -6.37% | 210.62K |
| 2026-04-15 | $0.52 | $0.54 | 3.42% | 110.4K |
| 2026-04-14 | $0.54 | $0.52 | -4.27% | 208.45K |
| 2026-04-13 | $0.47 | $0.55 | 17.03% | 640.73K |
| 2026-04-10 | $0.49 | $0.46 | -5.20% | 183.42K |
| 2026-04-09 | $0.50 | $0.48 | -3.59% | 262.42K |
| 2026-04-08 | $0.56 | $0.50 | -11.75% | 298.3K |
| 2026-04-07 | $0.55 | $0.58 | 4.52% | 410.6K |
| 2026-04-06 | $0.58 | $0.56 | -3.67% | 252.72K |
| 2026-04-02 | $0.54 | $0.61 | 13.58% | 233.34K |
| 2026-04-01 | $0.53 | $0.55 | 3.01% | 214.25K |