Holen Sie sich die Stockscreener-App
1.676
2.12%
0.026
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $1.69 | $1.61 | $0.075 | 27,272.0 | +2.12% |
| 2025-12-04 | $1.68 | $1.52 | $0.16 | 51,271.0 | +3.77% |
| 2025-12-03 | $1.59 | $1.46 | $0.13 | 48,477.0 | +1.60% |
| 2025-12-02 | $1.69 | $1.55 | $0.14 | 74,208.0 | -4.57% |
| 2025-12-01 | $1.85 | $1.64 | $0.2099 | 46,949.0 | -7.34% |
| 2025-11-28 | $1.81 | $1.74 | $0.0748 | 51,399.0 | +0.00% |
| 2025-11-26 | $1.80 | $1.68 | $0.12 | 89,984.0 | +4.12% |
| 2025-11-25 | $1.72 | $1.62 | $0.10 | 25,415.0 | +1.80% |
| 2025-11-24 | $1.69 | $1.53 | $0.16 | 56,994.0 | +5.03% |
| 2025-11-21 | $1.66 | $1.59 | $0.07 | 64,757.0 | -1.24% |
| 2025-11-20 | $1.85 | $1.52 | $0.325 | 344,054.0 | -12.02% |
| 2025-11-19 | $1.95 | $1.78 | $0.17 | 98,687.0 | -5.18% |
| 2025-11-18 | $2.04 | $1.87 | $0.17 | 90,004.0 | -1.53% |
| 2025-11-17 | $2.16 | $1.96 | $0.20 | 194,693.0 | -4.85% |
| 2025-11-14 | $2.17 | $2.03 | $0.135 | 65,709.0 | -0.48% |
| 2025-11-13 | $2.12 | $2.02 | $0.095 | 31,595.0 | +0.49% |
| 2025-11-12 | $2.17 | $2.03 | $0.14 | 86,863.0 | +0.98% |
| 2025-11-11 | $2.10 | $1.95 | $0.15 | 55,558.0 | +0.49% |
| 2025-11-10 | $2.10 | $2.02 | $0.08 | 78,439.0 | -1.46% |
| 2025-11-07 | $2.12 | $2.04 | $0.08 | 52,019.0 | -0.48% |
| 2025-11-06 | $2.14 | $2.04 | $0.0999 | 28,093.0 | -0.48% |
| 2025-11-05 | $2.09 | $2.03 | $0.06 | 16,835.0 | +0.00% |
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ensysce Biosciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENSC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ensysce Biosciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.85 | $1.46 | $0.3899 | 248,177.0 | -4.80% |
| 2025-11 | $2.23 | $1.52 | $0.705 | 1,589,873.0 | -18.81% |
| 2025-10 | $2.75 | $2.03 | $0.72 | 3,419,964.0 | -8.02% |
| 2025-09 | $2.52 | $2.02 | $0.50 | 1,925,393.0 | +13.40% |
| 2025-08 | $2.28 | $1.98 | $0.3003 | 2,661,748.0 | +0.00% |
| 2025-07 | $2.40 | $1.95 | $0.45 | 16,853,762.0 | -6.28% |
| 2025-06 | $2.57 | $1.99 | $0.58 | 4,534,277.0 | +0.45% |
| 2025-05 | $3.23 | $1.99 | $1.24 | 5,816,327.0 | -26.49% |
| 2025-04 | $4.85 | $1.62 | $3.23 | 98,553,369.0 | +17.97% |
| 2025-03 | $5.54 | $2.54 | $3.01 | 413,537.0 | -52.50% |
| 2025-02 | $6.83 | $4.78 | $2.05 | 417,411.0 | -21.57% |
| 2025-01 | $9.57 | $6.61 | $2.96 | 1,282,032.0 | -15.57% |
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.96 | $5.34 | $5.62 | 3,569,031.5 | +16.35% |
| 2024-11 | $14.67 | $6.31 | $8.36 | 24,298,370.9 | -14.25% |
| 2024-10 | $12.32 | $2.12 | $10.21 | 87,101,317.5 | +140.00% |
| 2024-09 | $6.00 | $3.46 | $2.54 | 391,433.7 | -39.24% |
| 2024-08 | $12.22 | $5.40 | $6.82 | 7,121,946.3 | -12.22% |
| 2024-07 | $7.80 | $5.57 | $2.23 | 121,885.3 | -11.15% |
| 2024-06 | $9.00 | $7.12 | $1.88 | 185,784.3 | -11.91% |
| 2024-05 | $11.25 | $7.68 | $3.57 | 268,338.5 | -2.81% |
| 2024-04 | $13.00 | $7.95 | $5.05 | 141,166.0 | -25.13% |
| 2024-03 | $14.25 | $10.81 | $3.44 | 241,614.1 | -15.25% |
| 2024-02 | $23.55 | $12.66 | $10.89 | 588,635.7 | -42.44% |
| 2024-01 | $30.90 | $15.31 | $15.59 | 5,358,803.5 | +52.83% |
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.20 | $12.75 | $6.45 | 257,425.2 | -7.02% |
| 2023-11 | $22.35 | $11.47 | $10.88 | 366,101.6 | +23.77% |
| 2023-10 | $27.75 | $12.15 | $15.60 | 223,319.3 | -33.25% |
| 2023-09 | $28.50 | $19.27 | $9.23 | 33,884.9 | -25.41% |
| 2023-08 | $32.25 | $27.15 | $5.10 | 61,280.1 | -8.64% |
| 2023-07 | $39.60 | $27.90 | $11.70 | 966,383.7 | +12.50% |
| 2023-06 | $38.10 | $26.25 | $11.85 | 66,966.0 | -24.05% |
| 2023-05 | $108.0 | $34.20 | $73.80 | 2,178,869.2 | -36.80% |
| 2023-04 | $89.38 | $48.45 | $40.93 | 499,826.5 | -22.84% |
| 2023-03 | $133.6 | $70.20 | $63.36 | 197,379.5 | -17.18% |
| 2023-02 | $147.6 | $82.03 | $65.57 | 99,985.8 | -30.14% |
| 2023-01 | $275.4 | $113.4 | $162.0 | 525,023.1 | -6.67% |
0.82%
1.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):