Stockscreener 앱 받기
0.3763
7.06%
-0.0286
Sensei Biotherapeutics Inc 주식 (SNSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $0.4044 | $0.3756 | $0.0288 | 54,915.0 | -7.06% |
| 2025-04-25 | $0.4093 | $0.3795 | $0.0298 | 133,338.0 | +6.83% |
| 2025-04-24 | $0.3845 | $0.3555 | $0.029 | 105,004.0 | +2.40% |
| 2025-04-23 | $0.3918 | $0.358 | $0.0338 | 148,882.0 | +6.90% |
| 2025-04-22 | $0.38 | $0.3301 | $0.0499 | 235,170.0 | -9.37% |
| 2025-04-21 | $0.399 | $0.3613 | $0.0377 | 66,599.0 | -5.80% |
| 2025-04-17 | $0.4225 | $0.3856 | $0.0369 | 83,344.0 | -3.34% |
| 2025-04-16 | $0.467 | $0.40 | $0.067 | 90,260.0 | -8.41% |
| 2025-04-15 | $0.485 | $0.3832 | $0.1018 | 492,444.0 | +19.27% |
| 2025-04-14 | $0.4038 | $0.3404 | $0.0634 | 414,565.0 | +3.87% |
| 2025-04-11 | $0.3697 | $0.305 | $0.0647 | 506,879.0 | +17.10% |
| 2025-04-10 | $0.3499 | $0.3001 | $0.0498 | 140,500.0 | +0.86% |
| 2025-04-09 | $0.3212 | $0.2814 | $0.0398 | 388,084.0 | +4.82% |
| 2025-04-08 | $0.3163 | $0.28 | $0.0363 | 202,573.0 | -0.47% |
| 2025-04-07 | $0.3238 | $0.2605 | $0.0633 | 411,709.0 | +3.91% |
| 2025-04-04 | $0.3443 | $0.2887 | $0.0556 | 543,841.0 | -11.25% |
| 2025-04-03 | $0.3455 | $0.285 | $0.0605 | 541,008.0 | -11.12% |
| 2025-04-02 | $0.3687 | $0.303 | $0.0657 | 590,657.0 | +6.09% |
| 2025-04-01 | $0.3749 | $0.3332 | $0.0417 | 697,221.0 | -12.44% |
| 2025-03-31 | $0.4998 | $0.25 | $0.2498 | 4,016,495.0 | -22.49% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.485 | $0.2605 | $0.2245 | 5,846,993.0 | -4.49% |
| 2025-03 | $0.7595 | $0.25 | $0.5095 | 159,359,005.0 | -15.45% |
| 2025-02 | $0.5355 | $0.4251 | $0.1104 | 2,524,877.0 | -0.85% |
| 2025-01 | $0.5662 | $0.445 | $0.1212 | 15,118,679.0 | -4.10% |
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% |
0.63%
자본화:
|
볼륨(24시간):