Stockscreener 앱 받기
0.4725
1.34%
-0.0064
시간 외 거래:
.48
0.0075
+1.59%
Sensei Biotherapeutics Inc 주식 (SNSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $0.491 | $0.46 | $0.031 | 134,010.0 | -1.34% |
| 2025-01-29 | $0.4892 | $0.445 | $0.0442 | 463,431.0 | -2.62% |
| 2025-01-28 | $0.5049 | $0.465 | $0.0399 | 92,548.0 | +2.44% |
| 2025-01-27 | $0.5389 | $0.4753 | $0.0636 | 214,309.0 | -10.03% |
| 2025-01-24 | $0.55 | $0.50 | $0.05 | 347,025.0 | +0.68% |
| 2025-01-23 | $0.5401 | $0.5017 | $0.0384 | 137,201.0 | -2.97% |
| 2025-01-22 | $0.5504 | $0.5204 | $0.03 | 176,601.0 | +1.92% |
| 2025-01-21 | $0.5506 | $0.502 | $0.0486 | 88,554.0 | +1.11% |
| 2025-01-17 | $0.5662 | $0.4763 | $0.0899 | 947,292.0 | +4.17% |
| 2025-01-16 | $0.5088 | $0.4862 | $0.0226 | 87,242.0 | +0.18% |
| 2025-01-15 | $0.5155 | $0.4654 | $0.0501 | 492,783.0 | -0.78% |
| 2025-01-14 | $0.53 | $0.4805 | $0.0495 | 281,528.0 | -3.49% |
| 2025-01-13 | $0.5465 | $0.4601 | $0.0864 | 583,455.0 | +3.49% |
| 2025-01-10 | $0.53 | $0.482 | $0.048 | 609,880.0 | -3.30% |
| 2025-01-08 | $0.56 | $0.4738 | $0.0862 | 9,596,029.0 | +2.51% |
| 2025-01-07 | $0.5301 | $0.51 | $0.0201 | 222,571.0 | -1.79% |
| 2025-01-06 | $0.55 | $0.5101 | $0.0399 | 233,319.0 | +4.24% |
| 2025-01-03 | $0.525 | $0.4942 | $0.0308 | 124,837.0 | -1.94% |
| 2025-01-02 | $0.5398 | $0.4728 | $0.067 | 235,895.0 | +5.08% |
| 2024-12-31 | $0.5069 | $0.4701 | $0.0368 | 208,187.0 | +1.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.5662 | $0.445 | $0.1212 | 15,202,520.0 | -3.59% |
Sensei Biotherapeutics Inc 주식 (SNSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5858 | $0.41 | $0.1758 | 4,668,214.0 | -10.46% |
| 2024-11 | $0.63 | $0.4318 | $0.1982 | 8,770,939.0 | +13.98% |
| 2024-10 | $0.87 | $0.41 | $0.46 | 15,726,640.0 | -20.60% |
| 2024-09 | $0.6195 | $0.384 | $0.2355 | 1,948,249.0 | -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% |
5.49%
0.79%
자본화:
|
볼륨(24시간):