Stockscreener 앱 받기
2.64
2.77%
-0.07
Gain Therapeutics Inc 주식 (GANX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-03 | $2.72 | $2.52 | $0.20 | 352,660.0 | -2.95% |
| 2026-03-02 | $2.74 | $2.48 | $0.26 | 587,855.0 | +3.83% |
| 2026-02-27 | $2.62 | $2.37 | $0.25 | 501,001.0 | +5.24% |
| 2026-02-26 | $2.51 | $2.36 | $0.15 | 463,387.0 | -1.59% |
| 2026-02-25 | $2.79 | $2.50 | $0.295 | 1,134,774.0 | -8.03% |
| 2026-02-24 | $2.79 | $2.09 | $0.6971 | 2,997,498.0 | +31.10% |
| 2026-02-23 | $2.10 | $1.94 | $0.165 | 587,020.0 | +7.73% |
| 2026-02-20 | $1.97 | $1.90 | $0.0696 | 440,155.0 | +2.65% |
| 2026-02-19 | $1.92 | $1.79 | $0.125 | 331,265.0 | +3.28% |
| 2026-02-18 | $1.89 | $1.78 | $0.11 | 673,417.0 | +1.10% |
| 2026-02-17 | $1.87 | $1.79 | $0.08 | 515,843.0 | +0.00% |
| 2026-02-13 | $1.85 | $1.74 | $0.1099 | 612,385.0 | +4.62% |
| 2026-02-12 | $1.77 | $1.67 | $0.0995 | 315,065.0 | -0.57% |
| 2026-02-11 | $1.82 | $1.70 | $0.12 | 294,309.0 | -2.25% |
| 2026-02-10 | $1.86 | $1.75 | $0.105 | 485,919.0 | -0.56% |
| 2026-02-09 | $1.81 | $1.73 | $0.085 | 306,939.0 | +2.29% |
| 2026-02-06 | $1.82 | $1.63 | $0.19 | 691,851.0 | +8.02% |
| 2026-02-05 | $1.82 | $1.61 | $0.2097 | 927,868.0 | -7.95% |
| 2026-02-04 | $1.83 | $1.71 | $0.1199 | 531,232.0 | -2.76% |
| 2026-02-03 | $1.85 | $1.72 | $0.1299 | 542,851.0 | +1.69% |
Gain Therapeutics Inc 주식 (GANX) 연도별 가격 이력
이 심층 분석에서는 Gain Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GANX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gain Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gain Therapeutics Inc 주식 (GANX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $2.74 | $2.48 | $0.26 | 940,515.0 | +0.77% |
| 2026-02 | $2.79 | $1.61 | $1.18 | 12,737,005.0 | +45.00% |
| 2026-01 | $3.29 | $1.75 | $1.54 | 21,510,740.0 | -44.10% |
Gain Therapeutics Inc 주식 (GANX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.34 | $2.14 | $2.20 | 44,037,249.0 | -12.86% |
| 2025-11 | $3.65 | $1.66 | $1.99 | 24,297,205.0 | +78.57% |
| 2025-10 | $2.40 | $1.74 | $0.66 | 20,307,302.0 | +10.73% |
| 2025-09 | $2.05 | $1.55 | $0.4999 | 14,060,182.0 | -11.06% |
| 2025-08 | $2.12 | $1.41 | $0.71 | 7,953,161.0 | +36.30% |
| 2025-07 | $1.93 | $1.43 | $0.5049 | 6,206,767.0 | -18.89% |
| 2025-06 | $2.08 | $1.62 | $0.46 | 6,027,309.0 | +1.69% |
| 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% |
Gain Therapeutics Inc 주식 (GANX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.19%
0.46%
자본화:
|
볼륨(24시간):