ENSC(ENSC)
ENSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $0.34 | $0.47 | $0.33 | $0.40 | 18.71M |
| 8/13/2026 | $0.38 | $0.38 | $0.33 | $0.35 | 2.74M |
| 8/12/2026 | $0.43 | $0.43 | $0.37 | $0.40 | 1.82M |
| 8/11/2026 | $0.43 | $0.51 | $0.42 | $0.42 | 3.71M |
| 8/10/2026 | $0.46 | $0.47 | $0.38 | $0.43 | 5.20M |
| 8/7/2026 | $0.48 | $0.55 | $0.47 | $0.52 | 15.65M |
| 8/6/2026 | $0.63 | $0.98 | $0.46 | $0.52 | 498.05M |
| 8/5/2026 | $0.34 | $0.40 | $0.31 | $0.36 | 7.79M |
| 8/4/2026 | $0.43 | $0.48 | $0.36 | $0.38 | 182.04M |
| 8/3/2026 | $0.25 | $0.29 | $0.25 | $0.28 | 122.34M |
| 7/31/2026 | $0.25 | $0.26 | $0.25 | $0.25 | 278,948 |
| 7/30/2026 | $0.26 | $0.26 | $0.25 | $0.26 | 134,941 |
| 7/29/2026 | $0.24 | $0.26 | $0.24 | $0.25 | 234,981 |
| 7/28/2026 | $0.27 | $0.27 | $0.24 | $0.25 | 268,605 |
| 7/27/2026 | $0.26 | $0.28 | $0.26 | $0.26 | 224,996 |
| 7/24/2026 | $0.27 | $0.28 | $0.26 | $0.26 | 363,924 |
| 7/23/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 111,932 |
| 7/22/2026 | $0.28 | $0.29 | $0.28 | $0.28 | 130,172 |
| 7/21/2026 | $0.27 | $0.29 | $0.26 | $0.29 | 385,432 |
| 7/20/2026 | $0.28 | $0.28 | $0.25 | $0.27 | 265,100 |
| 7/17/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 195,733 |
| 7/16/2026 | $0.29 | $0.29 | $0.27 | $0.28 | 417,749 |
| 7/15/2026 | $0.29 | $0.29 | $0.28 | $0.29 | 519,900 |
| 7/14/2026 | $0.26 | $0.31 | $0.24 | $0.29 | 19.76M |
| 7/13/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 244,400 |
| 7/10/2026 | $0.27 | $0.28 | $0.26 | $0.27 | 440,233 |
| 7/9/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 280,810 |
| 7/8/2026 | $0.28 | $0.28 | $0.26 | $0.28 | 384,711 |
| 7/7/2026 | $0.29 | $0.29 | $0.27 | $0.28 | 551,300 |
| 7/6/2026 | $0.29 | $0.30 | $0.28 | $0.29 | 403,000 |
| 7/2/2026 | $0.29 | $0.30 | $0.28 | $0.28 | 315,617 |
| 7/1/2026 | $0.29 | $0.30 | $0.29 | $0.30 | 302,505 |
| 6/30/2026 | $0.30 | $0.30 | $0.28 | $0.29 | 519,100 |
| 6/29/2026 | $0.30 | $0.31 | $0.29 | $0.30 | 604,002 |
| 6/26/2026 | $0.28 | $0.33 | $0.28 | $0.30 | 2.24M |
| 6/25/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 674,200 |
| 6/24/2026 | $0.27 | $0.29 | $0.27 | $0.28 | 1.45M |
| 6/23/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 557,149 |
| 6/22/2026 | $0.27 | $0.28 | $0.27 | $0.27 | 947,700 |
| 6/18/2026 | $0.27 | $0.29 | $0.26 | $0.27 | 1.49M |
| 6/17/2026 | $0.28 | $0.28 | $0.26 | $0.27 | 489,000 |
| 6/16/2026 | $0.27 | $0.28 | $0.25 | $0.28 | 1.63M |
| 6/15/2026 | $0.26 | $0.28 | $0.25 | $0.27 | 1.72M |
| 6/12/2026 | $0.26 | $0.26 | $0.25 | $0.25 | 641,161 |
| 6/11/2026 | $0.25 | $0.27 | $0.25 | $0.26 | 1.33M |
| 6/10/2026 | $0.24 | $0.27 | $0.24 | $0.25 | 1.40M |
| 6/9/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 1.15M |
| 6/8/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 940,600 |
| 6/5/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 2.07M |
| 6/4/2026 | $0.28 | $0.31 | $0.26 | $0.30 | 3.44M |
| 6/3/2026 | $0.26 | $0.28 | $0.25 | $0.27 | 864,200 |
| 6/2/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 717,500 |
| 6/1/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 996,718 |
| 5/29/2026 | $0.30 | $0.30 | $0.27 | $0.28 | 857,801 |
| 5/28/2026 | $0.29 | $0.31 | $0.28 | $0.30 | 467,100 |
| 5/27/2026 | $0.29 | $0.30 | $0.27 | $0.30 | 520,233 |
| 5/26/2026 | $0.31 | $0.32 | $0.30 | $0.31 | 589,229 |
| 5/22/2026 | $0.31 | $0.32 | $0.29 | $0.32 | 697,600 |
| 5/21/2026 | $0.31 | $0.32 | $0.28 | $0.32 | 726,531 |
| 5/20/2026 | $0.30 | $0.32 | $0.27 | $0.31 | 1.13M |
| 5/19/2026 | $0.30 | $0.30 | $0.27 | $0.30 | 754,600 |
| 5/18/2026 | $0.25 | $0.32 | $0.24 | $0.32 | 2.15M |