Holen Sie sich die Stockscreener-App
0.2845
3.34%
-0.0103
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-07 | $0.294 | $0.283 | $0.011 | 41,848.0 | -3.97% |
| 2026-07-06 | $0.297 | $0.2755 | $0.0215 | 365,566.0 | +3.80% |
| 2026-07-02 | $0.30 | $0.282 | $0.018 | 314,348.0 | -5.87% |
| 2026-07-01 | $0.3039 | $0.2872 | $0.0167 | 298,127.0 | +4.03% |
| 2026-06-30 | $0.3038 | $0.285 | $0.0188 | 511,085.0 | -2.26% |
| 2026-06-29 | $0.305 | $0.289 | $0.016 | 588,264.0 | -1.40% |
| 2026-06-26 | $0.327 | $0.2791 | $0.0479 | 2,225,498.0 | +6.33% |
| 2026-06-25 | $0.2882 | $0.2704 | $0.0178 | 652,409.0 | +1.07% |
| 2026-06-24 | $0.2937 | $0.267 | $0.0267 | 1,385,526.0 | +1.78% |
| 2026-06-23 | $0.2791 | $0.2678 | $0.0113 | 544,566.0 | +0.77% |
| 2026-06-22 | $0.2794 | $0.27 | $0.0094 | 911,055.0 | +0.63% |
| 2026-06-18 | $0.2899 | $0.2625 | $0.0274 | 1,427,960.0 | +0.56% |
| 2026-06-17 | $0.278 | $0.262 | $0.016 | 465,539.0 | -2.95% |
| 2026-06-16 | $0.282 | $0.2494 | $0.0326 | 1,323,771.0 | +3.00% |
| 2026-06-15 | $0.285 | $0.2524 | $0.0326 | 1,696,332.0 | +7.44% |
| 2026-06-12 | $0.2639 | $0.2499 | $0.014 | 541,461.0 | -4.67% |
| 2026-06-11 | $0.268 | $0.2461 | $0.0219 | 1,319,841.0 | +3.74% |
| 2026-06-10 | $0.2707 | $0.243 | $0.0277 | 1,361,663.0 | +0.00% |
| 2026-06-09 | $0.258 | $0.2356 | $0.0224 | 1,124,177.0 | +0.40% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $0.3039 | $0.2755 | $0.0284 | 1,019,889.0 | -2.38% |
| 2026-06 | $0.327 | $0.2356 | $0.0914 | 24,535,175.0 | +3.20% |
| 2026-05 | $0.4354 | $0.23 | $0.2054 | 105,887,155.0 | -24.38% |
| 2026-04 | $0.61 | $0.3519 | $0.2581 | 5,550,780.0 | -30.99% |
| 2026-03 | $0.75 | $0.3962 | $0.3538 | 33,065,070.0 | -13.59% |
| 2026-02 | $0.77 | $0.3144 | $0.4556 | 331,168,938.0 | -14.18% |
| 2026-01 | $1.12 | $0.69 | $0.43 | 2,193,585.0 | -21.07% |
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.85 | $0.8601 | $0.9898 | 8,787,234.0 | -47.73% |
| 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% |
1.95%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):