Stockscreener 앱 받기
8.10
1.89%
0.15
시간 외 거래:
7.78
-0.32
-3.95%
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $8.59 | $7.49 | $1.10 | 153,241.0 | +1.89% |
| 2024-12-19 | $8.81 | $5.97 | $2.84 | 674,689.0 | +30.97% |
| 2024-12-18 | $6.44 | $5.96 | $0.48 | 58,220.0 | -4.56% |
| 2024-12-17 | $7.00 | $6.16 | $0.84 | 122,962.0 | -0.78% |
| 2024-12-16 | $8.27 | $5.58 | $2.69 | 737,310.0 | +14.06% |
| 2024-12-13 | $6.36 | $5.34 | $1.02 | 135,871.0 | -8.17% |
| 2024-12-12 | $6.80 | $6.12 | $0.68 | 93,463.0 | -9.87% |
| 2024-12-11 | $7.11 | $6.36 | $0.75 | 107,776.0 | -0.88% |
| 2024-12-10 | $7.66 | $6.60 | $1.06 | 125,742.0 | -4.99% |
| 2024-12-09 | $8.00 | $7.18 | $0.82 | 146,568.0 | -11.97% |
| 2024-12-06 | $8.69 | $6.75 | $1.93 | 226,339.0 | +13.07% |
| 2024-12-05 | $7.61 | $7.20 | $0.411 | 76,463.9 | -4.53% |
| 2024-12-04 | $7.80 | $7.25 | $0.549 | 164,348.9 | -8.04% |
| 2024-12-03 | $8.82 | $7.88 | $0.9435 | 61,738.3 | -6.78% |
| 2024-12-02 | $9.30 | $7.27 | $2.03 | 150,134.3 | +19.46% |
| 2024-11-29 | $7.88 | $7.21 | $0.678 | 36,773.3 | -1.46% |
| 2024-11-27 | $8.25 | $7.36 | $0.891 | 48,331.3 | -8.54% |
| 2024-11-26 | $8.40 | $7.05 | $1.35 | 236,919.0 | +14.45% |
| 2024-11-25 | $7.50 | $6.75 | $0.75 | 77,636.9 | +11.35% |
| 2024-11-22 | $8.40 | $6.31 | $2.09 | 262,968.6 | -27.41% |
Ensysce Biosciences Inc 주식 (ENSC) 연도별 가격 이력
이 심층 분석에서는 Ensysce Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ensysce Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.30 | $5.34 | $3.96 | 3,188,107.5 | +9.33% |
| 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 주식 (ENSC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $559.8 | $106.2 | $453.6 | 145,570.6 | -74.14% |
| 2022-11 | $847.8 | $342.0 | $505.8 | 202,011.8 | -10.22% |
| 2022-10 | $954.0 | $561.6 | $392.4 | 44,657.1 | -24.88% |
| 2022-09 | $1,648.4 | $691.2 | $957.2 | 10,096.9 | -49.10% |
| 2022-08 | $2,700.0 | $1,415.5 | $1,284.5 | 7,454.9 | -17.96% |
| 2022-07 | $2,465.6 | $1,804.3 | $661.3 | 3,458.8 | -40.71% |
| 2022-06 | $3,312.0 | $1,440.0 | $1,872.0 | 11,422.3 | +54.88% |
| 2022-05 | $4,608.0 | $1,638.0 | $2,970.0 | 5,581.9 | -49.03% |
| 2022-04 | $5,940.0 | $3,566.9 | $2,373.1 | 9,302.4 | -3.51% |
| 2022-03 | $4,860.0 | $3,386.2 | $1,473.8 | 2,425.5 | +1.79% |
| 2022-02 | $6,480.0 | $3,121.6 | $3,358.4 | 1,725.6 | -35.63% |
| 2022-01 | $18,144.0 | $5,616.0 | $12,528.0 | 10,477.7 | -62.98% |
2.88%
2.65%
자본화:
|
볼륨(24시간):