Premium
Ensysce Biosciences Inc (ENSC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003 | 1.11152278622 | 0.2699 | 0.2899 | 0.2494 | 1117620 | 0.27385523 | CS |
| 4 | -0.039 | -12.5040076948 | 0.3119 | 0.3195 | 0.2356 | 1145731 | 0.27287322 | CS |
| 12 | -0.2308 | -45.8209251539 | 0.5037 | 0.61 | 0.23 | 2323678 | 0.36098148 | CS |
| 26 | -0.8571 | -75.8495575221 | 1.13 | 1.145 | 0.23 | 4050489 | 0.53749304 | CS |
| 52 | -1.7571 | -86.5566502463 | 2.03 | 2.75 | 0.23 | 2123642 | 0.63088781 | CS |
| 156 | -1.7971 | -86.8164251208 | 2.07 | 10.96 | 0.1412 | 3447747 | 0.77240035 | CS |
| 260 | -15.6671 | -98.2879548306 | 15.94 | 17.12 | 0.1412 | 2946849 | 1.35184648 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 0.273 | 0.0017 | 0.63 | 0.2748 | 0.2794 | 0.27 | 935438 |
| 1781822100 | 0.2713 | 0.0015 | 0.56 | 0.2672 | 0.2899 | 0.2625 | 1486212 |
| 1781735700 | 0.2698 | -0.0082 | -2.95 | 0.278 | 0.278 | 0.262 | 474913 |
| 1781649300 | 0.278 | 0.0081001 | 3.00 | 0.2698999 | 0.2819999 | 0.2494 | 1573916 |
| 1781562900 | 0.2698999 | 0.0186999 | 7.44 | 0.2559 | 0.2849999 | 0.2524 | 1716853 |
| 1781303700 | 0.2512 | -0.0123 | -4.67 | 0.2637 | 0.2639 | 0.2499 | 569856 |
| 1781217300 | 0.2635 | 0.0095 | 3.74 | 0.2492 | 0.268 | 0.2461 | 1323727 |
| 1781130900 | 0.254 | 0 | 0.00 | 0.2481 | 0.2707 | 0.243 | 1371977 |
| 1781044500 | 0.254 | 0.001 | 0.40 | 0.258 | 0.258 | 0.2356 | 1135885 |
| 1780958100 | 0.253 | -0.0011 | -0.43 | 0.2627 | 0.2627 | 0.2411 | 938333 |
| 1780698900 | 0.2541 | -0.0441 | -14.79 | 0.26 | 0.263 | 0.24 | 2000634 |
| 1780612500 | 0.2982 | 0.0332 | 12.53 | 0.279 | 0.308 | 0.26 | 3260765 |
| 1780526100 | 0.265 | 0.0034 | 1.30 | 0.265 | 0.28 | 0.2531 | 862004 |
| 1780439700 | 0.2616 | -0.0184 | -6.57 | 0.276 | 0.2824 | 0.26 | 713238 |
| 1780353300 | 0.28 | -0.001 | -0.36 | 0.28 | 0.2948 | 0.2653 | 987779 |
| 1780094100 | 0.281 | -0.02 | -6.64 | 0.3 | 0.3 | 0.27 | 854033 |
| 1780007700 | 0.301 | 0.001 | 0.33 | 0.291 | 0.31345 | 0.2829999 | 456200 |
| 1779921300 | 0.3 | -0.0075 | -2.44 | 0.2942 | 0.3 | 0.271 | 519371 |
| 1779834900 | 0.3075 | -0.0111 | -3.48 | 0.3119 | 0.3195 | 0.2950999 | 587757 |
| 1779489300 | 0.3186 | -0.0045 | -1.39 | 0.3134 | 0.3186 | 0.295 | 681626 |
| 1779402900 | 0.3231 | 0.0131 | 4.23 | 0.31 | 0.3231 | 0.2849999 | 717746 |
| 1779316500 | 0.31 | 0.0137 | 4.62 | 0.3 | 0.3183 | 0.271 | 1119185 |
| 1779230100 | 0.2963 | -0.0207 | -6.53 | 0.2970999 | 0.2970999 | 0.273 | 750737 |
| 1779143700 | 0.317 | 0.0369 | 13.17 | 0.2538 | 0.317 | 0.242 | 2123843 |
| 1778884500 | 0.2801 | 0.0029 | 1.05 | 0.2766 | 0.29 | 0.2541 | 903143 |
| 1778798100 | 0.2772 | -0.011 | -3.82 | 0.27 | 0.2772 | 0.23 | 1655976 |
| 1778711700 | 0.2882 | -0.0283 | -8.94 | 0.2993 | 0.314 | 0.2819999 | 1934820 |
| 1778625300 | 0.3165 | -0.0655 | -17.15 | 0.3309 | 0.3582 | 0.3152 | 3492811 |
| 1778538900 | 0.382 | 0.0318 | 9.08 | 0.3767 | 0.4 | 0.301 | 89869270 |
| 1778279700 | 0.3502 | -0.0198 | -5.35 | 0.375 | 0.3803 | 0.3421 | 222121 |
| 1778193300 | 0.37 | -0.02 | -5.13 | 0.399 | 0.399 | 0.37 | 226730 |
| 1778106900 | 0.39 | -0.01 | -2.50 | 0.4049 | 0.4266 | 0.39 | 105829 |
| 1778020500 | 0.4 | -0.017 | -4.08 | 0.418 | 0.4354 | 0.4 | 162786 |
| 1777934100 | 0.417 | 0.028 | 7.20 | 0.416 | 0.4344 | 0.38 | 312349 |
| 1777674900 | 0.389 | 0.0174 | 4.68 | 0.3808 | 0.3947 | 0.3403 | 371637 |
| 1777588500 | 0.3716 | 0.0103 | 2.85 | 0.3612 | 0.3899 | 0.361 | 119816 |
| 1777502100 | 0.3613 | -0.0216 | -5.64 | 0.394 | 0.394 | 0.358 | 253496 |
| 1777415700 | 0.3829 | 0.0003 | 0.08 | 0.395 | 0.395 | 0.37 | 134063 |
| 1777329300 | 0.3826 | -0.0316 | -7.63 | 0.3966 | 0.4099 | 0.3519 | 587634 |
| 1777070100 | 0.4142 | -0.0098 | -2.31 | 0.44 | 0.44 | 0.4059 | 261622 |
| 1776983700 | 0.424 | -0.0092 | -2.12 | 0.4352 | 0.4353 | 0.4032 | 261161 |
| 1776897300 | 0.4332 | -0.0186 | -4.12 | 0.4479 | 0.4644 | 0.4228 | 236004 |
| 1776810900 | 0.4518 | -0.0324 | -6.69 | 0.49 | 0.4905 | 0.4438 | 297393 |
| 1776724500 | 0.4842 | -0.0158 | -3.16 | 0.5074999 | 0.5101 | 0.4745 | 209856 |
| 1776465300 | 0.5 | -0.01 | -1.96 | 0.511 | 0.539 | 0.494 | 274418 |
| 1776378900 | 0.51 | -0.0251 | -4.69 | 0.5447 | 0.5447 | 0.480101 | 208603 |
| 1776292500 | 0.5351 | 0.0151 | 2.90 | 0.5174 | 0.539 | 0.500101 | 110374 |
| 1776206100 | 0.52 | -0.0312 | -5.66 | 0.5432 | 0.56 | 0.5033 | 203769 |
| 1776119700 | 0.5512 | 0.0867 | 18.67 | 0.471 | 0.6 | 0.4546 | 636855 |
| 1775860500 | 0.4645 | -0.0195 | -4.03 | 0.49 | 0.4999 | 0.4645 | 178141 |
| 1775774100 | 0.484 | -0.011 | -2.22 | 0.502 | 0.5021 | 0.4609 | 257976 |
| 1775687700 | 0.495 | -0.0811 | -14.08 | 0.574 | 0.574 | 0.4911 | 285533 |
| 1775601300 | 0.5760999 | 0.0169999 | 3.04 | 0.5512 | 0.6 | 0.531501 | 408753 |
| 1775514900 | 0.5591 | -0.0505 | -8.28 | 0.5804 | 0.5842 | 0.5344 | 252525 |
| 1775169300 | 0.6096 | 0.0626 | 11.44 | 0.5367 | 0.61 | 0.5201 | 230744 |
| 1775082900 | 0.547 | 0.0085 | 1.58 | 0.5377 | 0.5699999 | 0.5305 | 214246 |
| 1774996500 | 0.5385 | 0.0245 | 4.77 | 0.5037 | 0.5578 | 0.489 | 407191 |
| 1774910100 | 0.514 | -0.0135 | -2.56 | 0.541 | 0.541 | 0.5002 | 185330 |
| 1774650900 | 0.5275 | -0.0195 | -3.56 | 0.5361 | 0.5623 | 0.4805 | 346088 |
| 1774564500 | 0.547 | -0.0108 | -1.94 | 0.54 | 0.547401 | 0.5163 | 166064 |
| 1774478100 | 0.5578 | 0.0058 | 1.05 | 0.551 | 0.5778 | 0.5401 | 170174 |
| 1774391700 | 0.552 | -0.0332 | -5.67 | 0.5676 | 0.5676 | 0.5312 | 170006 |
| 1774305300 | 0.5852 | 0.0011001 | 0.19 | 0.5699999 | 0.586 | 0.5226 | 425935 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
