ENSC
ENSYSCE BIO (ENSC)
NASDAQ
$0.27-$0.003 (-1.13%)
Price as of Jun 23, 2026 7:55 PM EDT
  • $4.2M
    Market Cap
  • -87.18%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -14.31%
    Low Price$0.25
    High Price$0.31
  • 3 Months
    -53.26%
    Low Price$0.25
    High Price$0.61
  • 1 Year
    -87.18%
    Low Price$0.25
    High Price$2.57
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
0.27
0.28
0.27
0.28
+0.77%
557,149
06/22/2026
0.27
0.28
0.27
0.27
+0.63%
947,688
06/18/2026
0.27
0.29
0.26
0.27
+0.56%
1,494,025
06/17/2026
0.28
0.28
0.26
0.27
-2.95%
488,951
06/16/2026
0.27
0.28
0.25
0.28
+3.00%
1,630,541
06/15/2026
0.26
0.29
0.25
0.27
+7.44%
1,721,835
06/12/2026
0.26
0.26
0.25
0.25
-4.67%
641,161
06/11/2026
0.25
0.27
0.25
0.26
+3.74%
1,328,867
06/10/2026
0.25
0.27
0.24
0.25
0.00%
1,400,848
06/09/2026
0.26
0.26
0.24
0.25
+0.40%
1,146,472
06/08/2026
0.26
0.26
0.24
0.25
-0.43%
940,557
06/05/2026
0.26
0.26
0.24
0.25
-14.79%
2,072,312
06/04/2026
0.28
0.31
0.26
0.30
+12.53%
3,435,524
06/03/2026
0.26
0.28
0.25
0.27
+1.30%
864,178
06/02/2026
0.28
0.28
0.26
0.26
-6.57%
717,469
06/01/2026
0.28
0.29
0.27
0.28
-0.36%
996,718
05/29/2026
0.30
0.30
0.27
0.28
-6.64%
857,801
05/28/2026
0.29
0.31
0.28
0.30
+0.33%
467,087
05/27/2026
0.29
0.30
0.27
0.30
-2.44%
520,233
05/26/2026
0.31
0.32
0.30
0.31
-3.48%
589,229
05/22/2026
0.31
0.32
0.30
0.32
-1.39%
697,598
05/21/2026
0.31
0.32
0.29
0.32
+4.23%
706,700
05/20/2026
0.30
0.32
0.27
0.31
+4.62%
1,130,818
05/19/2026
0.30
0.30
0.27
0.30
-6.53%
754,556
05/18/2026
0.25
0.32
0.24
0.32
+13.17%
2,148,921
05/15/2026
0.28
0.29
0.25
0.28
+1.05%
906,028
05/15/2026
-$0.52 Earnings
05/14/2026
0.27
0.28
0.23
0.28
-3.82%
1,667,373
05/13/2026
0.30
0.31
0.28
0.29
-8.94%
1,993,144
05/12/2026
0.33
0.36
0.32
0.32
-17.15%
3,615,026
05/11/2026
0.38
0.40
0.30
0.38
+9.08%
90,091,093
05/08/2026
0.38
0.38
0.34
0.35
-5.35%
223,500
05/07/2026
0.40
0.40
0.37
0.37
-5.13%
228,856
05/06/2026
0.40
0.43
0.39
0.39
-2.50%
108,181
05/05/2026
0.42
0.44
0.40
0.40
-4.08%
165,583
05/04/2026
0.42
0.43
0.38
0.42
+7.20%
312,646
05/01/2026
0.38
0.39
0.34
0.39
+4.68%
372,555
04/30/2026
0.36
0.39
0.36
0.37
+2.85%
119,810
04/29/2026
0.39
0.39
0.36
0.36
-5.64%
254,248
04/28/2026
0.40
0.40
0.37
0.38
+0.08%
145,095
04/27/2026
0.40
0.41
0.35
0.38
-7.63%
587,516
04/24/2026
0.44
0.44
0.41
0.41
-2.31%
261,650
04/23/2026
0.44
0.44
0.40
0.42
-2.12%
263,519
04/22/2026
0.45
0.46
0.42
0.43
-4.12%
239,550
04/21/2026
0.49
0.49
0.44
0.45
-6.69%
298,986
04/20/2026
0.51
0.51
0.47
0.48
-3.16%
210,211
04/17/2026
0.51
0.54
0.49
0.50
-1.96%
274,937
04/16/2026
0.54
0.54
0.48
0.51
-4.69%
210,622
04/15/2026
0.52
0.54
0.50
0.54
+2.90%
110,389
04/14/2026
0.54
0.56
0.50
0.52
-5.66%
208,447
04/13/2026
0.47
0.60
0.45
0.55
+18.67%
640,731
04/10/2026
0.49
0.50
0.46
0.46
-4.03%
183,423
04/09/2026
0.50
0.51
0.46
0.48
-2.22%
262,415
04/08/2026
0.56
0.57
0.49
0.50
-14.08%
298,253
04/07/2026
0.55
0.60
0.53
0.58
+3.04%
410,568
04/06/2026
0.58
0.58
0.53
0.56
-8.28%
252,717
04/02/2026
0.54
0.61
0.52
0.61
+11.44%
233,340
04/01/2026
0.53
0.57
0.53
0.55
+1.58%
214,251
03/31/2026
0.50
0.56
0.49
0.54
+4.77%
421,644
03/30/2026
0.54
0.54
0.50
0.51
-2.56%
199,333
03/30/2026
-$0.75 Earnings
03/27/2026
0.54
0.56
0.48
0.53
-3.56%
361,948
03/26/2026
0.54
0.55
0.52
0.55
-1.94%
173,711
03/25/2026
0.55
0.58
0.54
0.56
+1.05%
170,602
03/24/2026
0.57
0.57
0.53
0.55
-5.67%
173,432
03/23/2026
0.57
0.59
0.52
0.59
+0.19%
433,748
03/20/2026
0.56
0.60
0.53
0.58
+1.58%
586,338
03/19/2026
0.59
0.61
0.52
0.58
-8.92%
1,369,527
03/18/2026
0.48
0.65
0.45
0.63
+32.91%
7,782,668
03/17/2026
0.43
0.48
0.43
0.48
+10.57%
303,205
03/16/2026
0.42
0.44
0.40
0.43
+5.55%
336,646
03/13/2026
0.45
0.46
0.41
0.41
-6.22%
289,657
03/12/2026
0.45
0.46
0.42
0.43
-5.30%
343,199
03/11/2026
0.49
0.50
0.43
0.46
-7.28%
664,322
03/10/2026
0.52
0.53
0.49
0.49
-8.12%
550,432
03/09/2026
0.53
0.55
0.51
0.54
-1.66%
390,157
03/06/2026
0.51
0.55
0.49
0.55
+1.52%
709,452
03/05/2026
0.50
0.75
0.50
0.54
+6.73%
8,940,694
03/04/2026
0.49
0.51
0.47
0.50
-1.00%
1,021,875
03/03/2026
0.58
0.58
0.49
0.51
-15.00%
1,982,592
03/02/2026
0.50
0.60
0.43
0.60
-3.72%
7,048,487
02/27/2026
0.64
0.77
0.57
0.62
+57.77%
282,472,165
02/26/2026
0.41
0.41
0.36
0.40
-0.38%
1,515,064
02/25/2026
0.40
0.41
0.38
0.40
+1.10%
1,412,991
02/24/2026
0.37
0.39
0.35
0.39
+5.66%
442,833
02/23/2026
0.37
0.37
0.35
0.37
-6.62%
581,986
02/20/2026
0.38
0.40
0.37
0.40
-0.75%
3,719,275
02/19/2026
0.38
0.40
0.35
0.40
+2.85%
694,708
02/18/2026
0.40
0.40
0.31
0.39
-10.28%
2,101,360
02/17/2026
0.44
0.70
0.38
0.43
-0.23%
30,830,556
02/13/2026
0.40
0.45
0.39
0.44
+5.33%
418,749
02/12/2026
0.39
0.41
0.37
0.41
+0.98%
340,696
02/11/2026
0.44
0.45
0.38
0.41
-7.24%
863,595
02/10/2026
0.46
0.48
0.43
0.44
-27.48%
1,595,708
02/09/2026
0.46
0.66
0.42
0.61
+31.77%
8,141,345
02/06/2026
0.48
0.49
0.38
0.46
+0.52%
264,135
02/05/2026
0.58
0.58
0.42
0.46
-19.35%
296,050
02/04/2026
0.63
0.63
0.53
0.57
-6.66%
211,129
02/03/2026
0.70
0.70
0.59
0.61
-14.10%
216,199
02/02/2026
0.69
0.72
0.69
0.71
-2.26%
121,424