1.97
price down icon1.01%   -0.02
after-market アフターアワーズ: 1.93 -0.04 -2.03%
loading

Gain Therapeutics Inc (GANX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-27 $2.02 $1.85 $0.17 280,966.0 -1.01%
2025-06-26 $2.04 $1.89 $0.1537 377,400.0 +2.05%
2025-06-25 $1.98 $1.67 $0.3058 328,819.0 +8.94%
2025-06-24 $1.79 $1.65 $0.14 184,964.0 +5.92%
2025-06-23 $1.79 $1.67 $0.12 312,827.0 -4.52%
2025-06-20 $1.83 $1.62 $0.21 779,231.0 -1.12%
2025-06-18 $1.82 $1.71 $0.11 356,601.0 +4.68%
2025-06-17 $1.80 $1.66 $0.14 292,751.0 -1.72%
2025-06-16 $1.81 $1.66 $0.15 111,677.0 +0.58%
2025-06-13 $1.80 $1.66 $0.1377 220,421.0 -3.89%
2025-06-12 $1.82 $1.75 $0.07 204,203.0 +0.56%
2025-06-11 $1.91 $1.75 $0.16 491,212.0 -5.29%
2025-06-10 $1.95 $1.88 $0.07 268,360.0 -1.05%
2025-06-09 $1.99 $1.86 $0.1322 208,257.0 -0.52%
2025-06-06 $2.00 $1.85 $0.15 222,716.0 +1.86%
2025-06-05 $2.07 $1.86 $0.21 264,799.0 -5.28%
2025-06-04 $2.05 $1.87 $0.177 194,133.0 -1.00%
2025-06-03 $2.08 $1.91 $0.17 382,354.0 +4.15%
2025-06-02 $1.93 $1.76 $0.1708 146,758.0 +9.04%
2025-05-30 $1.82 $1.76 $0.065 122,195.0 -1.39%
2025-05-29 $1.85 $1.79 $0.06 79,187.0 -0.28%

Gain Therapeutics Inc (GANX) 株の年ごとの株価履歴

この詳細な分析では、Gain Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGANX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gain Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のGain Therapeutics Inc (GANX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $2.08 $1.62 $0.46 5,909,415.0 +11.30%
2025-05 $2.27 $1.74 $0.535 5,423,018.0 -13.66%
2025-04 $2.09 $1.48 $0.6099 6,117,841.0 +7.33%
2025-03 $2.53 $1.54 $0.9855 4,981,150.0 -10.33%
2025-02 $2.81 $1.84 $0.97 4,818,579.0 +0.00%
2025-01 $2.65 $1.96 $0.6896 4,147,829.0 -1.39%

2024年のGain Therapeutics Inc (GANX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.19 $1.50 $0.69 4,801,895.0 +17.20%
2024-11 $2.55 $1.56 $0.9922 4,911,439.0 -25.60%
2024-10 $3.19 $1.54 $1.65 8,921,591.0 +40.45%
2024-09 $2.00 $0.95 $1.05 6,245,486.0 +63.30%
2024-08 $1.54 $0.89 $0.65 10,517,211.0 +0.93%
2024-07 $1.40 $1.02 $0.38 5,829,192.0 -15.62%
2024-06 $2.70 $1.20 $1.50 9,336,567.0 -49.80%
2024-05 $3.14 $2.34 $0.80 2,827,069.0 -12.97%
2024-04 $4.04 $2.88 $1.16 2,027,611.0 -22.28%
2024-03 $5.19 $3.55 $1.64 3,084,170.0 -16.04%
2024-02 $5.33 $3.63 $1.70 4,750,019.0 +16.02%
2024-01 $4.28 $3.17 $1.11 2,696,157.0 +18.53%

2023年のGain Therapeutics Inc (GANX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.42 $2.14 $1.28 2,032,857.0 +52.57%
2023-11 $2.90 $2.00 $0.90 1,526,924.0 -25.17%
2023-10 $3.49 $2.80 $0.69 1,241,895.0 -12.80%
2023-09 $3.93 $3.03 $0.9039 647,611.0 -0.91%
2023-08 $3.98 $3.30 $0.6799 632,114.0 -16.62%
2023-07 $4.78 $3.65 $1.13 768,815.0 -11.38%
2023-06 $5.22 $4.25 $0.9656 946,321.0 -2.82%
2023-05 $5.65 $4.40 $1.25 1,315,835.0 -8.35%
2023-04 $6.19 $4.39 $1.80 2,222,610.0 +4.36%
2023-03 $5.25 $3.59 $1.66 1,852,694.0 +15.87%
2023-02 $4.30 $3.65 $0.65 746,023.0 +5.32%
2023-01 $4.44 $3.15 $1.29 926,982.0 +26.20%
$20.50
price down icon 1.11%
$35.87
price up icon 1.70%
$20.60
price down icon 3.38%
$99.49
price down icon 2.21%
$106.72
price up icon 0.55%
biotechnology ONC
$241.20
price down icon 5.22%
大文字化:     |  ボリューム (24 時間):