Stockscreener 앱 받기
0.69
1.10%
+0.0075
SenesTech Inc 주식 (SNES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.7189 | $0.654 | $0.0649 | 55,024.0 | +1.10% |
| 2024-05-16 | $0.7199 | $0.6324 | $0.0875 | 102,737.0 | +2.03% |
| 2024-05-15 | $0.696 | $0.6136 | $0.0824 | 94,405.0 | +3.54% |
| 2024-05-14 | $0.7055 | $0.6412 | $0.0643 | 66,358.0 | -6.38% |
| 2024-05-13 | $0.7485 | $0.68 | $0.0685 | 171,181.0 | +1.69% |
| 2024-05-10 | $0.94 | $0.65 | $0.29 | 372,657.0 | -26.19% |
| 2024-05-09 | $0.9488 | $0.84 | $0.1088 | 210,769.0 | +9.06% |
| 2024-05-08 | $0.87 | $0.80 | $0.07 | 51,815.0 | +2.78% |
| 2024-05-07 | $0.88 | $0.82 | $0.06 | 62,644.0 | -2.53% |
| 2024-05-06 | $0.875 | $0.79 | $0.085 | 159,765.0 | -2.41% |
| 2024-05-03 | $0.88 | $0.8403 | $0.0397 | 66,869.0 | -0.06% |
| 2024-05-02 | $0.915 | $0.78 | $0.135 | 200,180.0 | +9.52% |
| 2024-05-01 | $0.7888 | $0.7159 | $0.0729 | 42,315.0 | +3.67% |
| 2024-04-30 | $0.7599 | $0.716 | $0.0439 | 23,818.0 | +2.08% |
| 2024-04-29 | $0.76 | $0.7219 | $0.0381 | 11,655.0 | +2.17% |
| 2024-04-26 | $0.75 | $0.72 | $0.03 | 25,682.0 | -2.84% |
| 2024-04-25 | $0.7499 | $0.70 | $0.0499 | 35,674.0 | -1.50% |
| 2024-04-24 | $0.7799 | $0.7156 | $0.0643 | 20,437.0 | +2.73% |
| 2024-04-23 | $0.76 | $0.71 | $0.05 | 35,430.0 | -0.31% |
| 2024-04-22 | $0.7434 | $0.70 | $0.0434 | 29,418.0 | +3.54% |
| 2024-04-19 | $0.7794 | $0.70 | $0.0794 | 52,071.0 | +2.56% |
| 2024-04-18 | $0.7699 | $0.70 | $0.0699 | 43,116.0 | -4.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.9488 | $0.6136 | $0.3352 | 1,711,743.0 | -9.19% |
| 2024-04 | $0.9485 | $0.615 | $0.3335 | 1,742,667.0 | +11.33% |
| 2024-03 | $0.91 | $0.663 | $0.247 | 1,508,546.0 | -24.12% |
| 2024-02 | $1.33 | $0.7605 | $0.5695 | 9,382,289.0 | +14.59% |
| 2024-01 | $1.78 | $0.6291 | $1.15 | 21,988,831.0 | -38.19% |
SenesTech Inc 주식 (SNES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.14 | $0.52 | $1.62 | 102,746,403.0 | +32.29% |
| 2023-11 | $3.08 | $0.175 | $2.91 | 28,106,743.0 | +220.00% |
| 2023-10 | $0.4605 | $0.2845 | $0.176 | 3,473,484.0 | -28.57% |
| 2023-09 | $0.65 | $0.3676 | $0.2824 | 2,909,099.0 | -27.34% |
| 2023-08 | $0.9406 | $0.5505 | $0.3901 | 605,290.0 | -37.85% |
| 2023-07 | $1.19 | $0.8975 | $0.2925 | 463,502.0 | -16.96% |
| 2023-06 | $1.38 | $1.11 | $0.2691 | 737,390.0 | -5.08% |
| 2023-05 | $1.60 | $1.15 | $0.45 | 1,743,336.0 | +0.00% |
| 2023-04 | $2.42 | $1.02 | $1.40 | 9,705,766.0 | -20.81% |
| 2023-03 | $2.15 | $1.31 | $0.84 | 2,199,511.0 | -29.38% |
| 2023-02 | $6.75 | $1.84 | $4.91 | 8,563,894.0 | -44.91% |
| 2023-01 | $4.96 | $2.71 | $2.25 | 660,946.0 | +23.95% |
SenesTech Inc 주식 (SNES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.51 | $2.40 | $1.11 | 815,052.0 | +6.55% |
| 2022-11 | $7.72 | $2.38 | $5.34 | 3,781,018.2 | -16.67% |
| 2022-10 | $11.20 | $1.59 | $9.61 | 2,382,532.3 | -50.36% |
| 2022-09 | $11.60 | $6.74 | $4.85 | 40,350.8 | -37.41% |
| 2022-08 | $14.60 | $10.00 | $4.60 | 59,971.9 | +4.03% |
| 2022-07 | $11.40 | $9.70 | $1.70 | 20,566.8 | +2.07% |
| 2022-06 | $12.00 | $9.41 | $2.58 | 28,896.5 | +6.35% |
| 2022-05 | $13.60 | $7.75 | $5.85 | 46,275.8 | -27.40% |
| 2022-04 | $15.80 | $12.22 | $3.58 | 74,473.1 | -6.42% |
| 2022-03 | $23.00 | $12.61 | $10.39 | 598,644.2 | -4.58% |
| 2022-02 | $19.63 | $14.20 | $5.43 | 69,245.1 | -19.47% |
| 2022-01 | $21.60 | $15.67 | $5.92 | 88,151.4 | -2.94% |
0.04%
0.25%
자본화:
|
볼륨(24시간):