Stockscreener 앱 받기
0.4557
3.57%
0.0157
시간 외 거래:
.46
0.0043
+0.94%
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.459 | $0.412 | $0.047 | 528,552.0 | +3.57% |
| 2026-09-03 | $0.4517 | $0.4276 | $0.0242 | 433,375.0 | -0.63% |
| 2026-09-02 | $0.4475 | $0.3771 | $0.0704 | 1,380,049.0 | +14.09% |
| 2026-09-01 | $0.3947 | $0.377 | $0.0177 | 201,696.0 | -1.17% |
| 2026-08-31 | $0.4104 | $0.385 | $0.0254 | 515,242.0 | -1.80% |
| 2026-08-28 | $0.4119 | $0.385 | $0.0269 | 486,120.0 | +0.23% |
| 2026-08-27 | $0.4099 | $0.39 | $0.0199 | 561,207.0 | -3.16% |
| 2026-08-26 | $0.4173 | $0.3905 | $0.0268 | 735,615.0 | +2.23% |
| 2026-08-25 | $0.4164 | $0.355 | $0.0614 | 1,634,022.0 | +11.63% |
| 2026-08-24 | $0.3734 | $0.3536 | $0.0198 | 871,585.0 | -3.29% |
| 2026-08-21 | $0.3745 | $0.3624 | $0.0121 | 745,500.0 | -1.19% |
| 2026-08-20 | $0.3872 | $0.3603 | $0.0269 | 892,876.0 | -2.63% |
| 2026-08-19 | $0.39 | $0.3681 | $0.0219 | 1,517,563.0 | +0.78% |
| 2026-08-18 | $0.4055 | $0.3618 | $0.0437 | 2,870,864.0 | +2.23% |
| 2026-08-17 | $0.42 | $0.36 | $0.06 | 2,552,567.0 | -5.83% |
| 2026-08-14 | $0.4745 | $0.3306 | $0.1439 | 18,254,192.0 | +14.75% |
| 2026-08-13 | $0.3821 | $0.3306 | $0.0515 | 2,552,428.0 | -12.59% |
| 2026-08-12 | $0.43 | $0.37 | $0.06 | 1,660,335.0 | -5.18% |
| 2026-08-11 | $0.505 | $0.42 | $0.085 | 3,610,931.0 | -2.32% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.459 | $0.377 | $0.082 | 3,072,224.0 | +16.04% |
| 2026-08 | $0.979 | $0.2469 | $0.7321 | 802,898,770.0 | +55.22% |
| 2026-07 | $0.3116 | $0.237 | $0.0746 | 24,986,750.0 | -12.76% |
| 2026-06 | $0.327 | $0.2356 | $0.0914 | 24,535,175.0 | +3.20% |
| 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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):