Stockscreener 앱 받기
0.484
2.81%
-0.014
시간 외 거래:
.50
0.016
+3.31%
Sensei Biotherapeutics Inc 주식 (SNSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.509 | $0.4689 | $0.0401 | 178,448.0 | -2.81% |
| 2024-11-20 | $0.5343 | $0.4631 | $0.0712 | 443,255.0 | +3.77% |
| 2024-11-19 | $0.5197 | $0.459 | $0.0607 | 494,153.0 | -4.40% |
| 2024-11-18 | $0.55 | $0.4318 | $0.1182 | 1,270,096.0 | +10.69% |
| 2024-11-15 | $0.5165 | $0.444 | $0.0725 | 679,142.0 | -1.86% |
| 2024-11-14 | $0.5001 | $0.4515 | $0.0486 | 889,262.0 | -13.06% |
| 2024-11-13 | $0.55 | $0.5031 | $0.0469 | 189,324.0 | -2.66% |
| 2024-11-12 | $0.5615 | $0.527 | $0.0345 | 79,098.0 | +1.11% |
| 2024-11-11 | $0.5616 | $0.52 | $0.0416 | 166,042.0 | -2.88% |
| 2024-11-08 | $0.5849 | $0.525 | $0.0599 | 184,225.0 | +2.94% |
| 2024-11-07 | $0.568 | $0.503 | $0.065 | 385,362.0 | +3.19% |
| 2024-11-06 | $0.535 | $0.496 | $0.039 | 191,695.0 | +4.60% |
| 2024-11-05 | $0.5099 | $0.4865 | $0.0234 | 119,551.0 | -3.58% |
| 2024-11-04 | $0.5251 | $0.49 | $0.0351 | 232,773.0 | +5.90% |
| 2024-11-01 | $0.5139 | $0.465 | $0.0489 | 562,506.0 | +3.22% |
| 2024-10-31 | $0.5711 | $0.47 | $0.1011 | 513,708.0 | -16.86% |
| 2024-10-30 | $0.59 | $0.5465 | $0.0435 | 127,250.0 | -3.20% |
| 2024-10-29 | $0.6194 | $0.56 | $0.0594 | 167,030.0 | -0.67% |
| 2024-10-28 | $0.6199 | $0.541 | $0.0789 | 450,319.0 | +6.09% |
| 2024-10-25 | $0.6098 | $0.5332 | $0.0766 | 341,025.0 | -5.10% |
| 2024-10-24 | $0.62 | $0.5201 | $0.0999 | 646,548.0 | +4.80% |
| 2024-10-23 | $0.6132 | $0.493 | $0.1202 | 980,343.0 | -9.46% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.5849 | $0.4318 | $0.1531 | 6,243,380.0 | +1.94% |
| 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% |
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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):