Stockscreener 앱 받기
0.598
7.65%
0.0425
시간 외 거래:
.60
0.002
+0.33%
Sensei Biotherapeutics Inc 주식 (SNSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $0.60 | $0.5401 | $0.0599 | 51,065.0 | +7.65% |
| 2024-09-27 | $0.5878 | $0.511 | $0.0768 | 83,409.0 | -0.09% |
| 2024-09-26 | $0.5665 | $0.506 | $0.0605 | 73,474.0 | +9.86% |
| 2024-09-25 | $0.5397 | $0.506 | $0.0337 | 45,365.0 | -4.51% |
| 2024-09-24 | $0.543 | $0.50 | $0.043 | 15,776.0 | +5.98% |
| 2024-09-23 | $0.5375 | $0.50 | $0.0375 | 17,548.0 | -6.59% |
| 2024-09-20 | $0.555 | $0.4827 | $0.0723 | 237,531.0 | +9.27% |
| 2024-09-19 | $0.5775 | $0.485 | $0.0925 | 379,084.0 | +0.89% |
| 2024-09-18 | $0.555 | $0.4857 | $0.0693 | 237,717.0 | -5.69% |
| 2024-09-17 | $0.5414 | $0.48 | $0.0614 | 61,710.0 | +7.52% |
| 2024-09-16 | $0.5774 | $0.384 | $0.1934 | 219,184.0 | -11.30% |
| 2024-09-13 | $0.58 | $0.49 | $0.09 | 134,573.0 | +8.00% |
| 2024-09-12 | $0.6064 | $0.4894 | $0.117 | 25,444.0 | +0.00% |
| 2024-09-11 | $0.559 | $0.4801 | $0.0789 | 218,529.0 | -10.43% |
| 2024-09-10 | $0.5737 | $0.5507 | $0.023 | 5,442.0 | +2.86% |
| 2024-09-09 | $0.588 | $0.5303 | $0.0577 | 75,013.0 | -10.89% |
| 2024-09-06 | $0.6195 | $0.59 | $0.0295 | 3,493.0 | +3.22% |
| 2024-09-05 | $0.6054 | $0.5821 | $0.0233 | 7,343.0 | +0.00% |
| 2024-09-04 | $0.59 | $0.5675 | $0.0225 | 12,637.0 | -1.65% |
Sensei Biotherapeutics Inc 주식 (SNSE) 연도별 가격 이력
이 심층 분석에서는 Sensei Biotherapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sensei Biotherapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sensei Biotherapeutics Inc 주식 (SNSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.6195 | $0.384 | $0.2355 | 1,999,314.0 | -1.29% |
| 2024-08 | $0.71 | $0.5511 | $0.1589 | 532,436.0 | -8.21% |
| 2024-07 | $0.7499 | $0.59 | $0.1599 | 563,857.0 | +6.43% |
| 2024-06 | $0.76 | $0.581 | $0.179 | 1,903,857.0 | -16.16% |
| 2024-05 | $1.94 | $0.6876 | $1.25 | 11,669,420.0 | -27.48% |
| 2024-04 | $1.17 | $0.9101 | $0.2599 | 1,839,082.0 | -2.87% |
| 2024-03 | $1.22 | $0.79 | $0.43 | 1,519,997.0 | +23.53% |
| 2024-02 | $0.879 | $0.74 | $0.139 | 994,400.0 | +3.66% |
| 2024-01 | $0.84 | $0.685 | $0.155 | 779,156.0 | +18.50% |
Sensei Biotherapeutics Inc 주식 (SNSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.7674 | $0.5978 | $0.1697 | 1,583,737.0 | -3.89% |
| 2023-11 | $0.875 | $0.5524 | $0.3226 | 1,659,507.0 | +1.27% |
| 2023-10 | $0.81 | $0.51 | $0.30 | 967,510.0 | -11.13% |
| 2023-09 | $1.19 | $0.7206 | $0.4694 | 488,763.0 | -20.00% |
| 2023-08 | $1.30 | $0.94 | $0.36 | 410,291.0 | -20.63% |
| 2023-07 | $1.37 | $1.18 | $0.1897 | 234,868.0 | +10.53% |
| 2023-06 | $1.55 | $1.14 | $0.41 | 690,643.0 | -21.92% |
| 2023-05 | $1.72 | $1.38 | $0.34 | 471,880.0 | -2.01% |
| 2023-04 | $1.93 | $1.33 | $0.596 | 3,572,485.0 | -0.67% |
| 2023-03 | $1.88 | $1.28 | $0.60 | 913,896.0 | -4.46% |
| 2023-02 | $1.69 | $1.39 | $0.30 | 726,344.0 | +12.95% |
| 2023-01 | $1.62 | $1.36 | $0.26 | 682,045.0 | -6.71% |
Sensei Biotherapeutics Inc 주식 (SNSE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.86 | $1.36 | $0.50 | 1,219,736.0 | +4.93% |
| 2022-11 | $1.52 | $1.30 | $0.22 | 1,491,286.0 | -2.07% |
| 2022-10 | $1.79 | $1.40 | $0.3899 | 809,906.0 | -6.45% |
| 2022-09 | $2.10 | $1.55 | $0.55 | 769,034.0 | -18.85% |
| 2022-08 | $2.28 | $1.87 | $0.41 | 883,483.0 | +0.00% |
| 2022-07 | $2.37 | $1.88 | $0.49 | 590,327.0 | -15.86% |
| 2022-06 | $2.39 | $1.74 | $0.65 | 4,517,372.0 | +19.47% |
| 2022-05 | $1.92 | $1.45 | $0.47 | 2,733,825.0 | +22.58% |
| 2022-04 | $2.38 | $1.51 | $0.87 | 1,367,032.0 | -32.90% |
| 2022-03 | $3.70 | $2.20 | $1.50 | 1,894,863.0 | -36.01% |
| 2022-02 | $5.00 | $3.45 | $1.55 | 1,257,528.0 | -25.10% |
| 2022-01 | $6.17 | $4.12 | $2.05 | 1,365,465.0 | -16.90% |
0.05%
4.86%
자본화:
|
볼륨(24시간):