Stockscreener 앱 받기
0.575
8.92%
-0.0563
시간 외 거래:
.56
-0.015
-2.61%
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.6099 | $0.515 | $0.0949 | 1,360,312.0 | -8.92% |
| 2026-03-18 | $0.65 | $0.45 | $0.20 | 7,228,776.0 | +32.91% |
| 2026-03-17 | $0.4838 | $0.43 | $0.0538 | 299,752.0 | +10.57% |
| 2026-03-16 | $0.4395 | $0.3962 | $0.0433 | 320,781.0 | +5.55% |
| 2026-03-13 | $0.4598 | $0.407 | $0.0528 | 279,866.0 | -6.22% |
| 2026-03-12 | $0.4583 | $0.4239 | $0.0344 | 326,661.0 | -5.30% |
| 2026-03-11 | $0.5038 | $0.434 | $0.0698 | 644,109.0 | -7.28% |
| 2026-03-10 | $0.5276 | $0.4895 | $0.0381 | 532,861.0 | -8.12% |
| 2026-03-09 | $0.5471 | $0.5105 | $0.0366 | 379,014.0 | -1.66% |
| 2026-03-06 | $0.5496 | $0.49 | $0.0596 | 683,036.0 | +1.52% |
| 2026-03-05 | $0.75 | $0.4983 | $0.2517 | 8,849,296.0 | +6.73% |
| 2026-03-04 | $0.5085 | $0.4651 | $0.0434 | 1,004,460.0 | -1.00% |
| 2026-03-03 | $0.5825 | $0.4866 | $0.0959 | 1,860,753.0 | -15.00% |
| 2026-03-02 | $0.601 | $0.431 | $0.17 | 6,853,108.0 | -3.72% |
| 2026-02-27 | $0.77 | $0.5652 | $0.2048 | 279,796,029.0 | +57.77% |
| 2026-02-26 | $0.407 | $0.355 | $0.052 | 971,866.0 | -0.38% |
| 2026-02-25 | $0.41 | $0.3751 | $0.0349 | 1,385,575.0 | +1.10% |
| 2026-02-24 | $0.3922 | $0.35 | $0.0422 | 367,038.0 | +5.66% |
| 2026-02-23 | $0.3732 | $0.353 | $0.0202 | 573,177.0 | -6.62% |
| 2026-02-20 | $0.3975 | $0.365 | $0.0325 | 3,260,150.0 | -0.75% |
| 2026-02-19 | $0.4005 | $0.3511 | $0.0494 | 670,378.0 | +2.85% |
| 2026-02-18 | $0.40 | $0.3144 | $0.0856 | 2,077,910.0 | -10.28% |
Ensysce Biosciences Inc 주식 (ENSC) 연도별 가격 이력
이 심층 분석에서는 Ensysce Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ensysce Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ensysce Biosciences Inc 주식 (ENSC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.75 | $0.3962 | $0.3538 | 31,983,097.0 | -7.73% |
| 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 주식 (ENSC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ENSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.20%
0.06%
자본화:
|
볼륨(24시간):