Ensysce Biosciences, Inc.
ENSCNASDAQHealthcare● Active
$0.25
$-0.00(-0.43%)
Market Cap$2347288
P/E Ratio—
52W High$2.75
52W Low$0.23
Ensysce Biosciences, Inc.（ENSC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ensc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61,632.00
Jul 2, 2021
-100.0% from here
5-Year Low5Y
$0.2300
May 14, 2026
+10.0% from low
IPO Priceadj.
$34,380.00
Mar 14, 2018
-100.0% since IPO
1 Year Ago
$2.33
Jun 9, 2025
-89.1% in 1Y
5 Years Ago
$48,600.00
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ENSC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 893K | -3.69% |
| Jun 5, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 2.1M | -2.27% |
| Jun 4, 2026 | $0.28 | $0.31 | $0.26 | $0.30 | $0.30 | 3.4M | +6.88% |
| Jun 3, 2026 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 864K | +0.15% |
| Jun 2, 2026 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 718K | -5.22% |
| Jun 1, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 997K | +0.00% |
| May 29, 2026 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 858K | -6.33% |
| May 28, 2026 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 467K | +3.44% |
| May 27, 2026 | $0.29 | $0.30 | $0.27 | $0.30 | $0.30 | 520K | +1.97% |
| May 26, 2026 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 589K | -1.41% |
| May 22, 2026 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 698K | +1.66% |
| May 21, 2026 | $0.31 | $0.32 | $0.29 | $0.32 | $0.32 | 727K | +4.23% |
| May 20, 2026 | $0.30 | $0.32 | $0.27 | $0.31 | $0.31 | 1.1M | +3.33% |
| May 19, 2026 | $0.30 | $0.30 | $0.27 | $0.30 | $0.30 | 755K | -0.27% |
| May 18, 2026 | $0.25 | $0.32 | $0.24 | $0.32 | $0.32 | 2.1M | +24.90% |
| May 15, 2026 | $0.28 | $0.29 | $0.25 | $0.28 | $0.28 | 906K | +1.27% |
| May 14, 2026 | $0.27 | $0.28 | $0.23 | $0.28 | $0.28 | 1.7M | +2.67% |
| May 13, 2026 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 2.0M | -3.71% |
| May 12, 2026 | $0.33 | $0.36 | $0.32 | $0.32 | $0.32 | 3.6M | -4.35% |
| May 11, 2026 | $0.38 | $0.40 | $0.30 | $0.38 | $0.38 | 89.4M | +1.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ENSC
Jan 1 → Dec 31 · 6 years2026-72.2%$0.91 → $0.25
-72.2%
2025-88.9%$8.30 → $0.92
-88.9%
2024-46.8%$15.31 → $8.14
-46.8%
2023-89.2%$147.60 → $15.90
-89.2%
2022-99.2%$16956.00 → $135.00
-99.2%
2021-66.4%$50364.00 → $16920.00
-66.4%
Best Year2024 · -46.8%
Worst Year2022 · -99.2%
Positive Years0 / 6
Avg Annual Return-77.1%
6Y Total Return-100.0%
6Y CAGR~-86.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ENSC?
If you invested $1,000 in ENSC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-77.2% / yr
Profit$-1,000
Based on Mar 14, 2018 · $34380.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ensysce Biosciences, Inc.（ENSC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENSC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENSC 历史股价FMP 日线复权 OHLCV