Holen Sie sich die Stockscreener-App
2.20
1.38%
0.03
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-23 | $2.22 | $2.11 | $0.1119 | 30,949.0 | +1.38% |
| 2025-05-22 | $2.24 | $2.09 | $0.1519 | 57,949.0 | -2.91% |
| 2025-05-21 | $2.41 | $2.10 | $0.3116 | 114,843.0 | -7.64% |
| 2025-05-20 | $2.63 | $2.33 | $0.2999 | 70,118.0 | -5.10% |
| 2025-05-19 | $2.60 | $2.26 | $0.34 | 215,326.0 | +8.97% |
| 2025-05-16 | $2.40 | $2.11 | $0.29 | 203,450.0 | +9.35% |
| 2025-05-15 | $2.38 | $2.13 | $0.2471 | 233,257.0 | -7.36% |
| 2025-05-14 | $2.40 | $2.10 | $0.30 | 3,375,005.0 | +11.59% |
| 2025-05-13 | $2.23 | $1.99 | $0.2396 | 444,041.0 | -5.48% |
| 2025-05-12 | $2.34 | $2.07 | $0.27 | 134,992.0 | +0.92% |
| 2025-05-09 | $2.22 | $2.08 | $0.14 | 41,566.0 | +4.33% |
| 2025-05-08 | $2.14 | $2.00 | $0.1399 | 65,875.0 | +1.46% |
| 2025-05-07 | $2.20 | $2.05 | $0.15 | 112,670.0 | -5.53% |
| 2025-05-06 | $2.47 | $2.11 | $0.36 | 164,753.0 | -12.15% |
| 2025-05-05 | $2.53 | $2.42 | $0.11 | 75,244.0 | -3.89% |
| 2025-05-02 | $2.91 | $2.50 | $0.41 | 196,022.0 | -13.47% |
| 2025-05-01 | $3.23 | $2.92 | $0.305 | 108,527.0 | -1.66% |
| 2025-04-30 | $3.14 | $2.86 | $0.28 | 140,666.0 | -0.98% |
| 2025-04-29 | $3.24 | $2.87 | $0.37 | 372,221.0 | +4.10% |
| 2025-04-28 | $3.19 | $2.78 | $0.4125 | 364,811.0 | -10.94% |
| 2025-04-25 | $3.49 | $3.08 | $0.41 | 907,858.0 | -0.60% |
| 2025-04-24 | $3.38 | $3.02 | $0.36 | 1,677,989.0 | -9.81% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $3.23 | $1.99 | $1.24 | 5,675,536.0 | -27.15% |
| 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% |
17.27%
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):