Stockscreener 앱 받기
2.08
3.26%
-0.07
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.14 | $2.05 | $0.09 | 100,822.0 | -3.26% |
| 2025-11-03 | $2.23 | $2.09 | $0.1404 | 44,960.0 | -1.38% |
| 2025-10-31 | $2.18 | $2.13 | $0.05 | 35,238.0 | +0.93% |
| 2025-10-30 | $2.17 | $2.05 | $0.12 | 35,931.0 | +3.35% |
| 2025-10-29 | $2.23 | $2.04 | $0.1899 | 44,400.0 | -0.95% |
| 2025-10-28 | $2.19 | $2.07 | $0.12 | 39,554.0 | -1.40% |
| 2025-10-27 | $2.25 | $2.11 | $0.145 | 44,455.0 | -4.04% |
| 2025-10-24 | $2.24 | $2.09 | $0.15 | 55,873.0 | +5.69% |
| 2025-10-23 | $2.19 | $2.03 | $0.16 | 97,905.0 | +0.48% |
| 2025-10-22 | $2.33 | $2.04 | $0.29 | 149,995.0 | -9.48% |
| 2025-10-21 | $2.56 | $2.20 | $0.365 | 127,415.0 | -9.02% |
| 2025-10-20 | $2.66 | $2.35 | $0.3088 | 203,076.0 | +7.14% |
| 2025-10-17 | $2.57 | $2.34 | $0.2299 | 71,243.0 | -7.39% |
| 2025-10-16 | $2.75 | $2.48 | $0.2718 | 247,684.0 | +4.05% |
| 2025-10-15 | $2.49 | $2.39 | $0.10 | 67,783.0 | +0.00% |
| 2025-10-14 | $2.50 | $2.25 | $0.25 | 86,306.0 | +6.47% |
| 2025-10-13 | $2.43 | $2.18 | $0.25 | 316,700.0 | +3.11% |
| 2025-10-10 | $2.35 | $2.24 | $0.11 | 102,056.0 | -3.43% |
| 2025-10-09 | $2.58 | $2.26 | $0.32 | 197,418.0 | -5.28% |
| 2025-10-08 | $2.62 | $2.35 | $0.275 | 871,109.0 | +1.65% |
| 2025-10-07 | $2.50 | $2.36 | $0.14 | 64,246.0 | -0.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.23 | $2.05 | $0.18 | 145,782.0 | -4.59% |
| 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 주식 (ENSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.18%
0.56%
자본화:
|
볼륨(24시간):