Stockscreener 앱 받기
2.83
0.57%
0.016
시간 외 거래:
2.83
Senestech Inc 주식 (SNES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $2.87 | $2.70 | $0.17 | 23,205.0 | +0.57% |
| 2025-06-05 | $2.90 | $2.76 | $0.14 | 75,401.0 | -0.21% |
| 2025-06-04 | $2.87 | $2.78 | $0.0922 | 61,378.0 | +0.00% |
| 2025-06-03 | $2.83 | $2.70 | $0.13 | 21,294.0 | +0.36% |
| 2025-06-02 | $2.81 | $2.71 | $0.10 | 9,466.0 | +1.44% |
| 2025-05-30 | $2.88 | $2.71 | $0.17 | 36,847.0 | +0.73% |
| 2025-05-29 | $2.75 | $2.68 | $0.07 | 4,308.0 | +2.61% |
| 2025-05-28 | $2.76 | $2.68 | $0.08 | 2,667.0 | -2.55% |
| 2025-05-27 | $2.87 | $2.67 | $0.20 | 45,771.0 | +4.96% |
| 2025-05-23 | $2.70 | $2.56 | $0.14 | 11,083.0 | -2.24% |
| 2025-05-22 | $2.70 | $2.60 | $0.0969 | 4,142.0 | +2.29% |
| 2025-05-21 | $2.80 | $2.56 | $0.24 | 12,315.0 | +0.19% |
| 2025-05-20 | $2.77 | $2.58 | $0.19 | 8,412.0 | -2.06% |
| 2025-05-19 | $2.84 | $2.58 | $0.26 | 19,247.0 | -4.98% |
| 2025-05-16 | $2.88 | $2.73 | $0.1545 | 38,812.0 | +3.31% |
| 2025-05-15 | $2.90 | $2.67 | $0.23 | 25,727.0 | -5.56% |
| 2025-05-14 | $2.90 | $2.80 | $0.10 | 64,931.0 | +2.13% |
| 2025-05-13 | $2.87 | $2.61 | $0.2551 | 49,715.0 | +1.44% |
| 2025-05-12 | $2.90 | $2.71 | $0.19 | 29,966.0 | +2.58% |
| 2025-05-09 | $2.88 | $2.43 | $0.4513 | 55,152.0 | +8.18% |
| 2025-05-08 | $2.62 | $2.43 | $0.1922 | 60,879.0 | -1.76% |
| 2025-05-07 | $2.77 | $2.27 | $0.499 | 146,316.0 | +0.79% |
Senestech Inc 주식 (SNES) 연도별 가격 이력
이 심층 분석에서는 Senestech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Senestech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Senestech Inc 주식 (SNES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $2.90 | $2.70 | $0.20 | 213,949.0 | +2.17% |
| 2025-05 | $2.90 | $2.15 | $0.7497 | 714,953.0 | +23.11% |
| 2025-04 | $2.33 | $1.30 | $1.03 | 826,927.0 | +24.31% |
| 2025-03 | $3.47 | $1.75 | $1.72 | 4,419,582.0 | -37.59% |
| 2025-02 | $3.86 | $2.65 | $1.21 | 2,407,091.0 | +2.47% |
| 2025-01 | $3.70 | $2.70 | $0.9999 | 576,240.0 | -14.50% |
Senestech Inc 주식 (SNES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.00 | $2.14 | $2.86 | 6,591,133.0 | +46.22% |
| 2024-11 | $3.13 | $2.10 | $1.03 | 398,939.0 | -19.64% |
| 2024-10 | $3.35 | $2.02 | $1.33 | 812,189.0 | +8.53% |
| 2024-09 | $3.78 | $1.90 | $1.88 | 2,009,091.0 | -18.10% |
| 2024-08 | $5.80 | $2.65 | $3.15 | 539,168.0 | -31.60% |
| 2024-07 | $6.48 | $4.00 | $2.48 | 464,441.3 | -20.05% |
| 2024-06 | $7.68 | $5.43 | $2.25 | 102,923.3 | -23.14% |
| 2024-05 | $9.80 | $6.14 | $3.66 | 393,141.2 | -1.37% |
| 2024-04 | $9.48 | $6.15 | $3.33 | 174,266.7 | +11.33% |
| 2024-03 | $9.10 | $6.63 | $2.47 | 150,854.6 | -24.12% |
| 2024-02 | $13.30 | $7.60 | $5.70 | 938,228.9 | +14.59% |
| 2024-01 | $17.80 | $6.29 | $11.51 | 2,198,883.1 | -38.19% |
Senestech Inc 주식 (SNES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.40 | $5.20 | $16.20 | 10,274,640.3 | +32.29% |
| 2023-11 | $30.80 | $1.75 | $29.05 | 2,810,674.3 | +220.00% |
| 2023-10 | $4.61 | $2.84 | $1.76 | 347,348.4 | -28.57% |
| 2023-09 | $6.50 | $3.68 | $2.82 | 290,909.9 | -27.34% |
| 2023-08 | $9.41 | $5.50 | $3.90 | 60,529.0 | -37.85% |
| 2023-07 | $11.90 | $8.97 | $2.92 | 46,350.2 | -16.96% |
| 2023-06 | $13.79 | $11.10 | $2.69 | 73,739.0 | -5.08% |
| 2023-05 | $16.00 | $11.50 | $4.50 | 174,333.6 | +0.00% |
| 2023-04 | $24.20 | $10.20 | $14.00 | 970,576.6 | -20.81% |
| 2023-03 | $21.50 | $13.10 | $8.40 | 219,951.1 | -29.38% |
| 2023-02 | $67.46 | $18.40 | $49.06 | 856,389.4 | -44.91% |
| 2023-01 | $49.59 | $27.10 | $22.49 | 66,094.6 | +23.95% |
2.18%
자본화:
|
볼륨(24시간):