Stockscreener 앱 받기
0.5555
5.05%
-0.0296
시간 외 거래:
.588
0.0326
+5.86%
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $0.60 | $0.53 | $0.07 | 331,235.0 | -5.05% |
| 2024-05-13 | $0.59 | $0.55 | $0.04 | 340,704.0 | +11.64% |
| 2024-05-10 | $0.56 | $0.512 | $0.048 | 83,831.0 | -3.23% |
| 2024-05-09 | $0.5779 | $0.5415 | $0.0364 | 59,189.0 | -3.49% |
| 2024-05-08 | $0.595 | $0.55 | $0.045 | 93,830.0 | -2.04% |
| 2024-05-07 | $0.595 | $0.556 | $0.039 | 80,212.0 | +1.20% |
| 2024-05-06 | $0.5999 | $0.5501 | $0.0498 | 68,074.0 | +0.89% |
| 2024-05-03 | $0.605 | $0.54 | $0.065 | 153,691.0 | -1.41% |
| 2024-05-02 | $0.6088 | $0.535 | $0.0738 | 94,937.0 | -6.41% |
| 2024-05-01 | $0.6096 | $0.56 | $0.0496 | 59,711.0 | +2.77% |
| 2024-04-30 | $0.6299 | $0.5753 | $0.0546 | 39,704.0 | -0.24% |
| 2024-04-29 | $0.615 | $0.57 | $0.045 | 69,434.0 | +1.51% |
| 2024-04-26 | $0.625 | $0.5501 | $0.0749 | 176,559.0 | +6.86% |
| 2024-04-25 | $0.575 | $0.5426 | $0.0324 | 59,628.0 | -2.13% |
| 2024-04-24 | $0.5698 | $0.545 | $0.0248 | 42,999.0 | +0.05% |
| 2024-04-23 | $0.568 | $0.541 | $0.027 | 43,903.0 | +3.20% |
| 2024-04-22 | $0.59 | $0.5406 | $0.0494 | 53,558.0 | -5.25% |
| 2024-04-19 | $0.6075 | $0.53 | $0.0775 | 187,232.0 | -1.59% |
| 2024-04-18 | $0.6626 | $0.58 | $0.0826 | 90,572.0 | -7.88% |
| 2024-04-17 | $0.689 | $0.6003 | $0.0887 | 114,033.0 | -2.46% |
| 2024-04-16 | $0.6698 | $0.631 | $0.0388 | 65,387.0 | -4.97% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.6096 | $0.512 | $0.0976 | 1,696,649.0 | -6.11% |
| 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% |
1.06%
1.27%
자본화:
|
볼륨(24시간):