Stockscreener 앱 받기
1.81
5.24%
-0.10
시장 영업 전:
1.85
0.04
+2.21%
Gain Therapeutics Inc 주식 (GANX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-06 | $1.94 | $1.80 | $0.1358 | 564,980.0 | -5.24% |
| 2026-07-02 | $2.03 | $1.89 | $0.145 | 756,749.0 | -4.02% |
| 2026-07-01 | $2.15 | $1.92 | $0.225 | 1,523,498.0 | -1.97% |
| 2026-06-30 | $2.24 | $1.93 | $0.31 | 3,756,403.0 | +2.53% |
| 2026-06-29 | $1.99 | $1.75 | $0.24 | 10,277,769.0 | +13.14% |
| 2026-06-26 | $1.77 | $1.68 | $0.09 | 522,386.0 | +1.74% |
| 2026-06-25 | $1.75 | $1.71 | $0.04 | 283,868.0 | -1.15% |
| 2026-06-24 | $1.87 | $1.74 | $0.13 | 272,118.0 | -1.69% |
| 2026-06-23 | $1.90 | $1.77 | $0.13 | 378,602.0 | -4.32% |
| 2026-06-22 | $1.95 | $1.84 | $0.1078 | 790,948.0 | -1.60% |
| 2026-06-18 | $1.90 | $1.80 | $0.095 | 498,012.0 | +5.62% |
| 2026-06-17 | $1.88 | $1.77 | $0.1091 | 379,857.0 | -0.56% |
| 2026-06-16 | $1.86 | $1.77 | $0.09 | 599,668.0 | +2.29% |
| 2026-06-15 | $1.79 | $1.70 | $0.09 | 447,085.0 | +4.17% |
| 2026-06-12 | $1.71 | $1.64 | $0.065 | 482,863.0 | -0.59% |
| 2026-06-11 | $1.70 | $1.60 | $0.10 | 527,623.0 | +3.05% |
| 2026-06-10 | $1.75 | $1.62 | $0.1299 | 362,242.0 | -0.61% |
| 2026-06-09 | $1.70 | $1.56 | $0.14 | 1,301,393.0 | -2.37% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $2.15 | $1.80 | $0.345 | 3,410,207.0 | -10.84% |
| 2026-06 | $2.24 | $1.56 | $0.68 | 24,815,883.0 | +4.10% |
| 2026-05 | $2.05 | $1.53 | $0.52 | 12,236,293.0 | +3.17% |
| 2026-04 | $2.20 | $1.71 | $0.4895 | 11,759,527.0 | -2.58% |
| 2026-03 | $3.07 | $1.73 | $1.34 | 17,717,635.0 | -25.67% |
| 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% |
0.05%
0.74%
자본화:
|
볼륨(24시간):