Holen Sie sich die Stockscreener-App
0.3075
3.48%
-0.0111
Handel nachbörslich:
.30
-0.0075
-2.44%
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $0.3195 | $0.2951 | $0.0244 | 577,958.0 | -3.48% |
| 2026-05-22 | $0.3186 | $0.295 | $0.0236 | 577,491.0 | -1.39% |
| 2026-05-21 | $0.3231 | $0.285 | $0.0381 | 691,500.0 | +4.23% |
| 2026-05-20 | $0.3183 | $0.271 | $0.0473 | 1,109,373.0 | +4.62% |
| 2026-05-19 | $0.2971 | $0.273 | $0.0241 | 742,524.0 | -6.53% |
| 2026-05-18 | $0.317 | $0.242 | $0.075 | 2,092,322.0 | +13.17% |
| 2026-05-15 | $0.29 | $0.2541 | $0.0359 | 839,350.0 | +1.05% |
| 2026-05-14 | $0.2772 | $0.23 | $0.0472 | 1,643,485.0 | -3.82% |
| 2026-05-13 | $0.314 | $0.282 | $0.032 | 1,886,059.0 | -8.94% |
| 2026-05-12 | $0.3582 | $0.3152 | $0.043 | 3,435,457.0 | -17.15% |
| 2026-05-11 | $0.40 | $0.301 | $0.099 | 89,093,768.0 | +9.08% |
| 2026-05-08 | $0.3803 | $0.3421 | $0.0382 | 219,038.0 | -5.35% |
| 2026-05-07 | $0.399 | $0.37 | $0.029 | 224,823.0 | -5.13% |
| 2026-05-06 | $0.4266 | $0.39 | $0.0366 | 105,809.0 | -2.50% |
| 2026-05-05 | $0.4354 | $0.40 | $0.0354 | 160,648.0 | -4.08% |
| 2026-05-04 | $0.4344 | $0.38 | $0.0544 | 312,249.0 | +7.20% |
| 2026-05-01 | $0.3947 | $0.3403 | $0.0544 | 369,511.0 | +4.68% |
| 2026-04-30 | $0.3899 | $0.361 | $0.0289 | 115,140.0 | +2.85% |
| 2026-04-29 | $0.394 | $0.358 | $0.036 | 250,701.0 | -5.64% |
| 2026-04-28 | $0.395 | $0.37 | $0.025 | 134,047.0 | +0.08% |
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ensysce Biosciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENSC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ensysce Biosciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $0.4354 | $0.23 | $0.2054 | 104,659,323.0 | -17.25% |
| 2026-04 | $0.61 | $0.3519 | $0.2581 | 5,550,780.0 | -30.99% |
| 2026-03 | $0.75 | $0.3962 | $0.3538 | 33,065,070.0 | -13.59% |
| 2026-02 | $0.77 | $0.3144 | $0.4556 | 331,168,938.0 | -14.18% |
| 2026-01 | $1.12 | $0.69 | $0.43 | 2,193,585.0 | -21.07% |
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.85 | $0.8601 | $0.9898 | 8,787,234.0 | -47.73% |
| 2025-11 | $2.23 | $1.52 | $0.705 | 1,589,873.0 | -18.81% |
| 2025-10 | $2.75 | $2.03 | $0.72 | 3,419,964.0 | -8.02% |
| 2025-09 | $2.52 | $2.02 | $0.50 | 1,925,393.0 | +13.40% |
| 2025-08 | $2.28 | $1.98 | $0.3003 | 2,661,748.0 | +0.00% |
| 2025-07 | $2.40 | $1.95 | $0.45 | 16,853,762.0 | -6.28% |
| 2025-06 | $2.57 | $1.99 | $0.58 | 4,534,277.0 | +0.45% |
| 2025-05 | $3.23 | $1.99 | $1.24 | 5,816,327.0 | -26.49% |
| 2025-04 | $4.85 | $1.62 | $3.23 | 98,553,369.0 | +17.97% |
| 2025-03 | $5.54 | $2.54 | $3.01 | 413,537.0 | -52.50% |
| 2025-02 | $6.83 | $4.78 | $2.05 | 417,411.0 | -21.57% |
| 2025-01 | $9.57 | $6.61 | $2.96 | 1,282,032.0 | -15.57% |
Ensysce Biosciences Inc-Aktien (ENSC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.96 | $5.34 | $5.62 | 3,569,031.5 | +16.35% |
| 2024-11 | $14.67 | $6.31 | $8.36 | 24,298,370.9 | -14.25% |
| 2024-10 | $12.32 | $2.12 | $10.21 | 87,101,317.5 | +140.00% |
| 2024-09 | $6.00 | $3.46 | $2.54 | 391,433.7 | -39.24% |
| 2024-08 | $12.22 | $5.40 | $6.82 | 7,121,946.3 | -12.22% |
| 2024-07 | $7.80 | $5.57 | $2.23 | 121,885.3 | -11.15% |
| 2024-06 | $9.00 | $7.12 | $1.88 | 185,784.3 | -11.91% |
| 2024-05 | $11.25 | $7.68 | $3.57 | 268,338.5 | -2.81% |
| 2024-04 | $13.00 | $7.95 | $5.05 | 141,166.0 | -25.13% |
| 2024-03 | $14.25 | $10.81 | $3.44 | 241,614.1 | -15.25% |
| 2024-02 | $23.55 | $12.66 | $10.89 | 588,635.7 | -42.44% |
| 2024-01 | $30.90 | $15.31 | $15.59 | 5,358,803.5 | +52.83% |
0.98%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):