Stockscreener 앱 받기
0.2995
6.46%
-0.0207
시간 외 거래:
.31
0.0105
+3.51%
Sensei Biotherapeutics Inc 주식 (SNSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $0.3444 | $0.2625 | $0.0819 | 425,156.0 | -6.46% |
| 2025-05-21 | $0.3276 | $0.306 | $0.0216 | 72,969.0 | +3.12% |
| 2025-05-20 | $0.33 | $0.30 | $0.03 | 173,909.0 | -5.36% |
| 2025-05-19 | $0.35 | $0.31 | $0.04 | 161,658.0 | -4.62% |
| 2025-05-16 | $0.359 | $0.3207 | $0.0383 | 109,838.0 | -1.15% |
| 2025-05-15 | $0.35 | $0.3176 | $0.0324 | 87,011.0 | +2.35% |
| 2025-05-14 | $0.3564 | $0.3344 | $0.022 | 60,429.0 | -4.60% |
| 2025-05-13 | $0.3746 | $0.3431 | $0.0315 | 236,607.0 | -1.76% |
| 2025-05-12 | $0.369 | $0.3306 | $0.0384 | 243,330.0 | +0.78% |
| 2025-05-09 | $0.3801 | $0.35 | $0.0301 | 130,221.0 | -4.41% |
| 2025-05-08 | $0.40 | $0.3615 | $0.0385 | 129,930.0 | -3.93% |
| 2025-05-07 | $0.4064 | $0.392 | $0.0144 | 40,765.0 | -1.36% |
| 2025-05-06 | $0.4099 | $0.36 | $0.0499 | 50,758.0 | -5.29% |
| 2025-05-05 | $0.4392 | $0.4143 | $0.0249 | 36,390.0 | -1.08% |
| 2025-05-02 | $0.4242 | $0.3919 | $0.0323 | 88,054.0 | +6.16% |
| 2025-05-01 | $0.417 | $0.3752 | $0.0418 | 101,875.0 | -0.84% |
| 2025-04-30 | $0.4053 | $0.3601 | $0.0452 | 102,166.0 | +6.05% |
| 2025-04-29 | $0.40 | $0.3766 | $0.0234 | 59,070.0 | -1.48% |
| 2025-04-28 | $0.4078 | $0.3756 | $0.0322 | 90,290.0 | -4.74% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.4392 | $0.2625 | $0.1767 | 2,574,056.0 | -25.68% |
| 2025-04 | $0.485 | $0.2605 | $0.2245 | 6,043,604.0 | +2.28% |
| 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% |
0.60%
6.92%
자본화:
|
볼륨(24시간):