2.64
price up icon5.60%   0.14
pre-market  Pre-mercato:  2.66   0.02   +0.76%
loading

Storico Dei Prezzi Delle Azioni Di Ensysce Biosciences Inc (ENSC)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-02 $2.70 $2.19 $0.5126 125,162.0 +5.60%
2025-04-01 $2.68 $2.46 $0.2199 81,203.0 -2.34%
2025-03-31 $3.13 $2.54 $0.5956 60,342.0 -21.23%
2025-03-28 $3.58 $3.05 $0.53 48,213.0 +4.17%
2025-03-27 $3.30 $3.12 $0.18 6,205.0 -2.50%
2025-03-26 $3.50 $3.20 $0.30 6,272.0 -8.57%
2025-03-25 $3.69 $3.50 $0.19 13,854.0 -2.78%
2025-03-24 $3.70 $3.32 $0.38 17,885.0 +4.35%
2025-03-21 $3.56 $3.30 $0.2583 23,460.0 -3.09%
2025-03-20 $3.84 $3.33 $0.51 32,426.0 -4.04%
2025-03-19 $3.88 $3.69 $0.19 5,226.0 -4.38%
2025-03-18 $3.90 $3.75 $0.15 13,528.0 -0.51%
2025-03-17 $3.95 $3.78 $0.1681 15,942.0 +0.26%
2025-03-14 $4.15 $3.80 $0.3442 11,829.0 -0.28%
2025-03-13 $4.55 $3.85 $0.705 66,365.0 -14.45%
2025-03-12 $4.59 $4.17 $0.4182 17,216.0 -0.87%
2025-03-11 $4.90 $4.54 $0.3655 12,505.0 -4.76%
2025-03-10 $4.93 $4.68 $0.25 15,631.0 -3.78%
2025-03-07 $5.20 $4.95 $0.2499 4,569.0 -3.46%
2025-03-06 $5.20 $4.85 $0.35 19,034.0 +1.84%
2025-03-05 $5.29 $4.99 $0.2984 15,290.0 -5.62%
2025-03-04 $5.41 $5.25 $0.16 1,218.0 +1.50%

Ensysce Biosciences Inc Stock (ENSC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ensysce Biosciences Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ENSC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ensysce Biosciences Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ensysce Biosciences Inc Storia dei prezzi delle azioni (ENSC) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $2.70 $2.19 $0.5126 331,527.0 +3.13%
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 Storia dei prezzi delle azioni (ENSC) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (ENSC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$73.44
price up icon 2.00%
$68.32
price up icon 0.56%
$31.28
price up icon 0.35%
$20.46
price up icon 8.83%
$93.32
price up icon 3.36%
biotechnology ONC
$274.78
price up icon 1.38%
Capitalizzazione:     |  Volume (24 ore):