Stockscreener 앱 받기
0.278
3.00%
0.0081
시간 외 거래:
.28
0.002
+0.72%
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-06-08 | $0.2627 | $0.2411 | $0.0216 | 912,776.0 | -0.43% |
| 2026-06-05 | $0.263 | $0.24 | $0.023 | 1,890,310.0 | -14.79% |
| 2026-06-04 | $0.308 | $0.26 | $0.048 | 3,141,060.0 | +12.53% |
| 2026-06-03 | $0.28 | $0.2531 | $0.0269 | 856,093.0 | +1.30% |
| 2026-06-02 | $0.2824 | $0.26 | $0.0224 | 679,881.0 | -6.57% |
| 2026-06-01 | $0.2948 | $0.2653 | $0.0295 | 975,908.0 | -0.36% |
| 2026-05-29 | $0.30 | $0.27 | $0.03 | 845,360.0 | -6.64% |
| 2026-05-28 | $0.3135 | $0.283 | $0.0305 | 450,542.0 | +0.33% |
| 2026-05-27 | $0.30 | $0.271 | $0.029 | 509,888.0 | -2.44% |
| 2026-05-26 | $0.3195 | $0.2951 | $0.0244 | 577,958.0 | -3.48% |
| 2026-05-22 | $0.3186 | $0.295 | $0.0236 | 577,491.0 | -1.39% |
| 2026-05-21 | $0.3231 | $0.285 | $0.0381 | 691,500.0 | +4.23% |
| 2026-05-20 | $0.3183 | $0.271 | $0.0473 | 1,109,373.0 | +4.62% |
| 2026-05-19 | $0.2971 | $0.273 | $0.0241 | 742,524.0 | -6.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.308 | $0.2356 | $0.0724 | 17,147,044.0 | -1.07% |
| 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 주식 (ENSC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.27%
1.43%
자본화:
|
볼륨(24시간):