ENSC
ENSYSCE BIO (ENSC)
NASDAQ
$0.37-$0.006 (-1.69%)
Price as of Aug 21, 2026 7:41 PM EDT
  • $7.3M
    Market Cap
  • -81.79%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +30.39%
    Low Price$0.25
    High Price$0.52
  • 3 Months
    +15.54%
    Low Price$0.25
    High Price$0.52
  • 1 Year
    -81.79%
    Low Price$0.25
    High Price$2.57
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.37
0.37
0.36
0.37
-1.19%
778,161
08/20/2026
0.38
0.39
0.36
0.38
-2.63%
907,452
08/19/2026
0.37
0.39
0.37
0.39
+0.78%
1,555,601
08/18/2026
0.40
0.41
0.36
0.39
+2.23%
2,924,427
08/17/2026
0.38
0.42
0.36
0.38
-5.83%
2,601,122
08/14/2026
0.34
0.47
0.33
0.40
+14.75%
18,710,015
08/13/2026
0.38
0.38
0.33
0.35
-12.59%
2,742,507
08/13/2026
-$0.20 Earnings
08/12/2026
0.43
0.43
0.37
0.40
-5.18%
1,824,367
08/11/2026
0.43
0.51
0.42
0.42
-2.32%
3,711,018
08/10/2026
0.46
0.47
0.38
0.43
-17.24%
5,197,959
08/07/2026
0.48
0.55
0.47
0.52
-0.78%
15,653,922
08/06/2026
0.63
0.98
0.46
0.52
+44.83%
497,979,823
08/05/2026
0.34
0.40
0.31
0.36
-5.78%
7,793,731
08/04/2026
0.43
0.48
0.36
0.38
+37.17%
182,036,219
08/03/2026
0.25
0.29
0.25
0.28
+10.71%
122,333,233
07/31/2026
0.25
0.26
0.25
0.25
-1.56%
278,948
07/30/2026
0.26
0.26
0.25
0.26
+1.66%
134,941
07/29/2026
0.24
0.26
0.24
0.25
+0.72%
234,981
07/28/2026
0.27
0.27
0.24
0.25
-4.05%
268,605
07/27/2026
0.26
0.28
0.26
0.26
+0.08%
224,996
07/24/2026
0.27
0.28
0.26
0.26
-4.11%
363,924
07/23/2026
0.28
0.28
0.27
0.27
-3.84%
111,932
07/22/2026
0.28
0.29
0.28
0.28
-0.98%
130,172
07/21/2026
0.27
0.29
0.26
0.29
+6.15%
385,432
07/20/2026
0.28
0.28
0.25
0.27
-4.63%
265,099
07/17/2026
0.28
0.29
0.27
0.28
+1.95%
195,733
07/16/2026
0.29
0.29
0.27
0.28
-4.80%
417,749
07/15/2026
0.29
0.29
0.28
0.29
-0.38%
519,872
07/14/2026
0.26
0.31
0.24
0.29
+6.17%
19,708,333
07/13/2026
0.27
0.28
0.27
0.28
+2.07%
244,373
07/10/2026
0.27
0.28
0.26
0.27
-2.56%
440,233
07/09/2026
0.27
0.28
0.27
0.28
+0.73%
280,810
07/08/2026
0.28
0.28
0.26
0.28
-0.36%
384,711
07/07/2026
0.29
0.29
0.27
0.28
-6.38%
551,299
07/06/2026
0.29
0.30
0.28
0.29
+3.80%
402,974
07/02/2026
0.29
0.30
0.28
0.28
-5.87%
315,617
07/01/2026
0.29
0.30
0.29
0.30
+4.03%
302,505
06/30/2026
0.30
0.30
0.29
0.29
-2.26%
519,073
06/29/2026
0.30
0.31
0.29
0.30
-1.40%
604,002
06/26/2026
0.28
0.33
0.28
0.30
+6.33%
2,243,198
06/25/2026
0.28
0.29
0.27
0.28
+1.07%
674,169
06/24/2026
0.27
0.29
0.27
0.28
+1.78%
1,448,176
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