2.50
price down icon2.34%   -0.06
pre-market  시장 영업 전:  2.77   0.27   +10.80%
loading

Ensysce Biosciences Inc 주식 (ENSC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $2.68 $2.46 $0.2199 81,203.0 +0.00%
2025-03 $5.54 $2.46 $3.08 494,740.0 -53.62%
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

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

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%
$67.94
price down icon 3.89%
$72.00
price down icon 5.62%
$31.17
price up icon 0.13%
$18.80
price down icon 2.54%
$90.29
price down icon 0.85%
biotechnology ONC
$271.04
price down icon 0.42%
자본화:     |  볼륨(24시간):