Mercados españoles cerrados en 4 hrs 35 min

Ensysce Biosciences, Inc. (ENSC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,5750+0,0034 (+0,59%)
Al cierre: 04:00PM EDT
0,5846 +0,01 (+1,67%)
Después del cierre: 07:00PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20240,56200,60000,56000,57500,575032.500
30 may 20240,60500,60500,55900,58500,5850218.600
29 may 20240,59000,61000,55000,60000,6000107.000
28 may 20240,58000,59600,56200,57500,575061.400
24 may 20240,60000,61000,53000,57000,5700110.500
23 may 20240,61700,64700,56000,58900,5890232.200
22 may 20240,69000,69000,63000,63700,6370107.400
21 may 20240,72000,74800,66600,68000,6800159.300
20 may 20240,63000,75000,62000,73900,7390803.800
17 may 20240,63000,65000,61600,62400,6240132.100
16 may 20240,60500,65000,58000,63000,6300241.900
15 may 20240,54000,61900,54000,61200,6120548.600
14 may 20240,59000,60000,53000,55500,5550352.100
13 may 20240,55000,59000,55000,58500,5850343.400
10 may 20240,56000,56000,51200,52400,524083.800
09 may 20240,56000,57800,54200,54200,542061.300
08 may 20240,57000,59500,55000,56100,561097.800
07 may 20240,59000,59500,55600,57300,573082.900
06 may 20240,59000,60000,55000,56600,566068.100
03 may 20240,60000,60500,54000,56100,5610155.200
02 may 20240,60900,60900,53500,56900,569099.500
01 may 20240,59200,61000,56000,60800,608060.200
30 abr 20240,60000,63000,57500,59200,592040.100
29 abr 20240,60000,61500,57000,59300,593070.800
26 abr 20240,59000,62500,55000,58400,5840176.600
25 abr 20240,56000,57500,54300,54700,547059.600
24 abr 20240,56000,57000,54500,55900,559043.000
23 abr 20240,55000,56800,54100,55800,558043.900
22 abr 20240,59000,59000,54100,54100,541053.600
19 abr 20240,60800,60800,53000,57100,5710187.200
18 abr 20240,66300,66300,58000,58000,580091.200
17 abr 20240,68000,68900,60000,63000,6300115.100
16 abr 20240,66700,67000,63100,64600,646067.200
15 abr 20240,74000,74000,62700,68000,6800249.800
12 abr 20240,75000,75900,74000,74500,745039.800
11 abr 20240,77000,77000,74100,75400,7540116.300
10 abr 20240,78500,79600,76000,78200,782083.000
09 abr 20240,79800,79800,75200,78000,780068.400
08 abr 20240,81000,81900,75200,78000,7800106.300
05 abr 20240,81300,83600,80300,80500,805077.600
04 abr 20240,81000,86700,80300,84300,8430223.200
03 abr 20240,78600,81500,78000,80300,803065.800
02 abr 20240,80900,82300,78000,81000,810098.100
01 abr 20240,78000,80000,76000,78000,780056.800
28 mar 20240,80900,81300,75100,79000,7900125.700
27 mar 20240,81000,82000,80000,80000,8000104.100
26 mar 20240,79000,82400,78600,81900,8190101.300
25 mar 20240,81900,82400,78000,79900,7990121.500
22 mar 20240,80000,82000,78000,79900,799064.200
21 mar 20240,83000,83000,78100,78100,7810105.200
20 mar 20240,83000,83000,80000,80500,805086.800
19 mar 20240,82900,84400,81000,83000,830084.100
18 mar 20240,85000,85000,81000,81000,8100171.500
15 mar 20240,75000,81000,74000,79400,7940234.000
14 mar 20240,73000,76700,72100,75000,750063.300
13 mar 20240,74000,78000,73000,75000,750076.800
12 mar 20240,76700,76700,73000,73300,7330198.700
11 mar 20240,77000,78500,73100,76700,7670195.900
08 mar 20240,78000,81000,76000,78500,7850159.400
07 mar 20240,77300,81000,75200,78600,7860117.000
06 mar 20240,79000,82500,78100,79500,7950153.500
05 mar 20240,79200,83300,78000,80400,8040371.600
04 mar 20240,93600,93600,72500,74600,7460928.200
01 mar 20240,93000,95000,91100,92200,9220197.500
29 feb 20240,91600,94500,90100,93200,9320255.900
28 feb 20240,89000,94000,85900,91600,9160225.100
27 feb 20240,90000,90000,87100,88000,8800196.800
26 feb 20240,90000,91000,87100,88100,8810112.000
23 feb 20240,88100,91900,84400,89000,8900147.300
22 feb 20240,90000,93500,87000,89500,8950267.500
21 feb 20240,96000,98400,88900,93000,93001.040.800
20 feb 20240,92000,99000,91000,95000,9500303.300
16 feb 20240,91000,92900,88100,92900,9290167.000
15 feb 20240,90000,95000,88000,89000,8900295.100
14 feb 20240,86000,93000,86000,90000,9000474.300
13 feb 20241,10001,13000,85000,86000,86001.272.900
12 feb 20241,07001,15001,07001,14001,1400184.400
09 feb 20241,14001,17501,05001,06001,0600347.300
08 feb 20241,20001,23001,12501,18001,1800359.500
07 feb 20241,39001,40001,21201,26001,2600617.100
06 feb 20241,47001,49801,40001,41001,4100380.800
05 feb 20241,50001,56001,45001,50001,5000397.700
02 feb 20241,42001,56001,42001,54001,5400716.700
01 feb 20241,56001,57001,38001,48001,48001.147.400
31 ene 20241,86501,95001,48001,62001,620018.157.900
30 ene 20241,63001,65901,42001,44001,4400742.800
29 ene 20241,57001,83001,56001,63001,63001.457.900
26 ene 20241,59001,69001,51001,57001,57001.433.900
25 ene 20241,48001,65001,39601,50001,50002.785.600
24 ene 20241,57002,06001,30501,33001,330012.575.700
23 ene 20241,49001,91001,37001,39001,390041.434.300
22 ene 20241,12001,27001,10001,14001,140039.900
19 ene 20241,17001,17001,13001,14001,140031.700
18 ene 20241,14001,20001,14001,19001,190063.300
17 ene 20241,17001,29601,11001,15001,1500120.500
16 ene 20241,37001,39001,04001,13001,1300221.500
12 ene 20241,32001,42001,30801,37001,3700148.900
11 ene 20241,27001,44001,27001,41001,4100262.900
10 ene 20241,36001,36001,25701,30501,3050177.400
09 ene 20241,13001,41001,13001,33001,33001.002.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...