Stockscreener 앱 받기
2.76
0.72%
-0.02
시장 영업 전:
2.61
-0.15
-5.43%
Senestech Inc 주식 (SNES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $2.80 | $2.64 | $0.1584 | 68,056.0 | -0.72% |
| 2025-11-17 | $2.86 | $2.70 | $0.16 | 50,403.0 | -2.11% |
| 2025-11-14 | $2.85 | $2.60 | $0.25 | 108,710.0 | +0.35% |
| 2025-11-13 | $3.02 | $2.75 | $0.27 | 164,534.0 | -5.35% |
| 2025-11-12 | $3.40 | $2.99 | $0.41 | 110,168.0 | -6.42% |
| 2025-11-11 | $3.36 | $3.06 | $0.30 | 157,258.0 | -8.19% |
| 2025-11-10 | $3.61 | $3.30 | $0.3087 | 132,508.0 | +2.65% |
| 2025-11-07 | $3.47 | $3.03 | $0.44 | 79,449.0 | +11.51% |
| 2025-11-06 | $3.26 | $3.00 | $0.2583 | 94,380.0 | -5.59% |
| 2025-11-05 | $3.30 | $3.06 | $0.2431 | 28,496.0 | +4.21% |
| 2025-11-04 | $3.40 | $3.09 | $0.315 | 62,567.0 | -6.08% |
| 2025-11-03 | $3.43 | $3.13 | $0.30 | 28,735.0 | -0.90% |
| 2025-10-31 | $3.42 | $3.20 | $0.2199 | 114,223.0 | -0.90% |
| 2025-10-30 | $3.47 | $3.25 | $0.22 | 62,593.0 | +0.30% |
| 2025-10-29 | $3.55 | $3.32 | $0.2324 | 55,217.0 | -5.38% |
| 2025-10-28 | $3.70 | $3.53 | $0.17 | 61,095.0 | -4.34% |
| 2025-10-27 | $3.80 | $3.61 | $0.19 | 67,964.0 | -1.86% |
| 2025-10-24 | $3.85 | $3.73 | $0.125 | 52,872.0 | +1.08% |
| 2025-10-23 | $3.90 | $3.64 | $0.26 | 59,903.0 | +3.62% |
| 2025-10-22 | $3.86 | $3.59 | $0.27 | 60,495.0 | -3.75% |
| 2025-10-21 | $4.01 | $3.71 | $0.2957 | 32,085.0 | -7.67% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $3.61 | $2.60 | $1.01 | 1,153,320.0 | -16.87% |
| 2025-10 | $4.45 | $3.20 | $1.25 | 2,165,835.0 | -24.37% |
| 2025-09 | $5.35 | $4.27 | $1.08 | 2,420,134.0 | -11.13% |
| 2025-08 | $6.24 | $4.30 | $1.94 | 2,896,444.0 | -5.73% |
| 2025-07 | $5.99 | $4.31 | $1.68 | 3,328,660.0 | +2.95% |
| 2025-06 | $5.43 | $2.70 | $2.73 | 4,907,628.0 | +83.75% |
| 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% |
0.36%
0.88%
자본화:
|
볼륨(24시간):