Stockscreener 앱 받기
0.413
0.98%
0.004
시장 영업 전:
.39
-0.023
-5.57%
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.413 | $0.3688 | $0.0442 | 335,499.0 | +0.98% |
| 2026-02-11 | $0.4494 | $0.38 | $0.0694 | 861,086.0 | -7.24% |
| 2026-02-10 | $0.478 | $0.43 | $0.048 | 1,554,444.0 | -27.48% |
| 2026-02-09 | $0.66 | $0.42 | $0.24 | 7,151,792.0 | +31.77% |
| 2026-02-06 | $0.488 | $0.378 | $0.11 | 263,641.0 | +0.52% |
| 2026-02-05 | $0.5778 | $0.42 | $0.1578 | 293,192.0 | -19.35% |
| 2026-02-04 | $0.63 | $0.53 | $0.10 | 210,837.0 | -6.66% |
| 2026-02-03 | $0.70 | $0.585 | $0.115 | 215,805.0 | -14.10% |
| 2026-02-02 | $0.72 | $0.6853 | $0.0347 | 120,763.0 | -2.26% |
| 2026-01-30 | $0.7317 | $0.69 | $0.0417 | 96,772.0 | +0.86% |
| 2026-01-29 | $0.7883 | $0.6973 | $0.0911 | 170,006.0 | -8.66% |
| 2026-01-28 | $0.8643 | $0.7696 | $0.0947 | 103,052.0 | -6.92% |
| 2026-01-27 | $0.93 | $0.84 | $0.09 | 89,451.0 | -4.31% |
| 2026-01-26 | $0.917 | $0.84 | $0.077 | 65,400.0 | +3.03% |
| 2026-01-23 | $0.9375 | $0.84 | $0.0975 | 68,217.0 | -3.34% |
| 2026-01-22 | $0.94 | $0.86 | $0.08 | 91,469.0 | -3.20% |
| 2026-01-21 | $0.94 | $0.8709 | $0.0691 | 136,962.0 | -2.23% |
| 2026-01-20 | $0.95 | $0.756 | $0.194 | 206,081.0 | +11.53% |
| 2026-01-16 | $0.9287 | $0.8201 | $0.1086 | 108,048.0 | -6.46% |
| 2026-01-15 | $0.95 | $0.88 | $0.07 | 76,599.0 | -3.23% |
| 2026-01-14 | $0.95 | $0.90 | $0.05 | 59,349.0 | +0.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.72 | $0.3688 | $0.3512 | 11,342,558.0 | -43.13% |
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):