Stockscreener 앱 받기
1.82
2.25%
0.04
시간 외 거래:
1.81
-0.01
-0.55%
Gain Therapeutics Inc 주식 (GANX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $1.95 | $1.80 | $0.15 | 1,157,569.0 | +2.25% |
| 2026-05-22 | $1.83 | $1.77 | $0.0619 | 412,444.0 | +1.71% |
| 2026-05-21 | $1.77 | $1.62 | $0.1494 | 542,705.0 | +6.06% |
| 2026-05-20 | $1.69 | $1.60 | $0.09 | 511,306.0 | +3.77% |
| 2026-05-19 | $1.64 | $1.53 | $0.11 | 716,654.0 | -1.85% |
| 2026-05-18 | $1.80 | $1.58 | $0.22 | 1,003,649.0 | -7.43% |
| 2026-05-15 | $1.84 | $1.75 | $0.0936 | 596,966.0 | -3.85% |
| 2026-05-14 | $1.85 | $1.74 | $0.115 | 446,707.0 | +2.25% |
| 2026-05-13 | $1.83 | $1.78 | $0.05 | 310,160.0 | -1.11% |
| 2026-05-12 | $1.86 | $1.76 | $0.095 | 356,328.0 | -1.10% |
| 2026-05-11 | $1.85 | $1.75 | $0.10 | 535,886.0 | +0.00% |
| 2026-05-08 | $1.89 | $1.81 | $0.0794 | 337,746.0 | -2.67% |
| 2026-05-07 | $1.92 | $1.81 | $0.105 | 342,983.0 | -2.09% |
| 2026-05-06 | $1.93 | $1.86 | $0.0687 | 434,040.0 | +2.14% |
| 2026-05-05 | $1.91 | $1.87 | $0.0401 | 422,482.0 | -1.58% |
| 2026-05-04 | $1.95 | $1.87 | $0.08 | 560,704.0 | +1.06% |
| 2026-05-01 | $1.93 | $1.83 | $0.095 | 423,888.0 | -0.53% |
| 2026-04-30 | $1.90 | $1.78 | $0.115 | 470,549.0 | +7.39% |
| 2026-04-29 | $1.90 | $1.71 | $0.185 | 917,084.0 | -4.86% |
| 2026-04-28 | $1.97 | $1.85 | $0.12 | 453,836.0 | -5.13% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.95 | $1.53 | $0.42 | 10,269,786.0 | -3.70% |
| 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% |
0.98%
0.12%
자본화:
|
볼륨(24시간):