Stockscreener 앱 받기
0.68
1.43%
0.0096
시간 외 거래:
.68
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.71 | $0.64 | $0.07 | 1,669,696.0 | +1.43% |
| 2024-11-15 | $0.7129 | $0.62 | $0.0929 | 3,236,310.0 | +5.46% |
| 2024-11-14 | $0.695 | $0.615 | $0.08 | 3,086,302.0 | -10.34% |
| 2024-11-13 | $0.81 | $0.68 | $0.13 | 17,522,077.0 | +5.10% |
| 2024-11-12 | $0.6898 | $0.6394 | $0.0504 | 2,232,665.0 | -2.37% |
| 2024-11-11 | $0.73 | $0.66 | $0.07 | 2,054,422.0 | -5.34% |
| 2024-11-08 | $0.75 | $0.6102 | $0.1398 | 8,208,737.0 | +4.93% |
| 2024-11-07 | $0.978 | $0.66 | $0.318 | 144,286,520.0 | +26.42% |
| 2024-11-06 | $0.5646 | $0.50 | $0.0646 | 5,162,448.0 | +5.42% |
| 2024-11-05 | $0.5815 | $0.5022 | $0.0793 | 3,941,866.0 | -9.77% |
| 2024-11-04 | $0.74 | $0.5406 | $0.1994 | 14,963,513.0 | -11.00% |
| 2024-11-01 | $0.8701 | $0.5827 | $0.2874 | 142,774,644.0 | +12.85% |
| 2024-10-31 | $0.6375 | $0.52 | $0.1175 | 16,051,848.0 | -9.76% |
| 2024-10-30 | $0.78 | $0.4567 | $0.3233 | 478,109,404.0 | +53.81% |
| 2024-10-29 | $0.4659 | $0.3245 | $0.1414 | 24,786,566.0 | +24.70% |
| 2024-10-28 | $0.397 | $0.3325 | $0.0645 | 3,652,899.0 | -5.94% |
| 2024-10-25 | $0.3627 | $0.30 | $0.0627 | 3,517,501.0 | +12.32% |
| 2024-10-24 | $0.3773 | $0.31 | $0.0673 | 6,556,581.0 | -21.49% |
| 2024-10-23 | $0.4601 | $0.38 | $0.0801 | 18,422,859.0 | -25.57% |
| 2024-10-22 | $0.8216 | $0.4312 | $0.3904 | 735,690,768.0 | +161.65% |
| 2024-10-21 | $0.2247 | $0.1801 | $0.0446 | 11,923,073.0 | +15.86% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.978 | $0.50 | $0.478 | 350,808,896.0 | +18.06% |
| 2024-10 | $0.8216 | $0.1412 | $0.6804 | 1,306,519,763.0 | +140.00% |
| 2024-09 | $0.40 | $0.2308 | $0.1692 | 5,871,505.0 | -39.24% |
| 2024-08 | $0.8145 | $0.36 | $0.4545 | 106,829,194.0 | -12.22% |
| 2024-07 | $0.52 | $0.3711 | $0.1489 | 1,828,279.0 | -11.15% |
| 2024-06 | $0.60 | $0.4749 | $0.1251 | 2,786,764.0 | -11.91% |
| 2024-05 | $0.75 | $0.512 | $0.238 | 4,025,077.0 | -2.81% |
| 2024-04 | $0.8668 | $0.53 | $0.3368 | 2,117,490.0 | -25.13% |
| 2024-03 | $0.95 | $0.721 | $0.229 | 3,624,211.0 | -15.25% |
| 2024-02 | $1.57 | $0.8439 | $0.7261 | 8,829,535.0 | -42.44% |
| 2024-01 | $2.06 | $1.02 | $1.04 | 80,382,053.0 | +52.83% |
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.28 | $0.85 | $0.43 | 3,861,378.0 | -7.02% |
| 2023-11 | $1.49 | $0.765 | $0.7251 | 5,491,524.0 | +23.77% |
| 2023-10 | $1.85 | $0.81 | $1.04 | 3,349,790.0 | -33.25% |
| 2023-09 | $1.90 | $1.28 | $0.6155 | 508,273.0 | -25.41% |
| 2023-08 | $2.15 | $1.81 | $0.34 | 919,202.0 | -8.64% |
| 2023-07 | $2.64 | $1.86 | $0.78 | 14,495,755.0 | +12.50% |
| 2023-06 | $2.54 | $1.75 | $0.7898 | 1,004,490.0 | -24.05% |
| 2023-05 | $7.20 | $2.28 | $4.92 | 32,683,038.0 | -36.80% |
| 2023-04 | $5.96 | $3.23 | $2.73 | 7,497,397.0 | -22.84% |
| 2023-03 | $8.90 | $4.68 | $4.22 | 2,960,691.8 | -17.18% |
| 2023-02 | $9.84 | $5.47 | $4.37 | 1,499,787.3 | -30.14% |
| 2023-01 | $18.36 | $7.56 | $10.80 | 7,875,346.2 | -6.67% |
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.32 | $7.08 | $30.24 | 2,183,559.7 | -74.14% |
| 2022-11 | $56.52 | $22.80 | $33.72 | 3,030,177.5 | -10.22% |
| 2022-10 | $63.60 | $37.44 | $26.16 | 669,856.2 | -24.88% |
| 2022-09 | $109.9 | $46.08 | $63.82 | 151,454.0 | -49.10% |
| 2022-08 | $180.0 | $94.37 | $85.63 | 111,824.2 | -17.96% |
| 2022-07 | $164.4 | $120.3 | $44.09 | 51,881.5 | -40.71% |
| 2022-06 | $220.8 | $96.00 | $124.8 | 171,335.1 | +54.88% |
| 2022-05 | $307.2 | $109.2 | $198.0 | 83,728.8 | -49.03% |
| 2022-04 | $396.0 | $237.8 | $158.2 | 139,535.9 | -3.51% |
| 2022-03 | $324.0 | $225.7 | $98.26 | 36,382.3 | +1.79% |
| 2022-02 | $432.0 | $208.1 | $223.9 | 25,884.6 | -35.63% |
| 2022-01 | $1,209.6 | $374.4 | $835.2 | 157,164.9 | -62.98% |
3.66%
1.11%
자본화:
|
볼륨(24시간):