Stockscreener 앱 받기
1.78
10.55%
-0.21
Gain Therapeutics Inc 주식 (GANX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $1.99 | $1.63 | $0.36 | 608,852.0 | -10.55% |
| 2024-09-27 | $2.00 | $1.82 | $0.18 | 621,529.0 | +7.86% |
| 2024-09-26 | $1.85 | $1.54 | $0.312 | 402,745.0 | +3.65% |
| 2024-09-25 | $1.85 | $1.63 | $0.2181 | 596,915.0 | +9.88% |
| 2024-09-24 | $1.64 | $1.54 | $0.0998 | 238,803.0 | +4.52% |
| 2024-09-23 | $1.78 | $1.45 | $0.3298 | 308,644.0 | +8.39% |
| 2024-09-20 | $1.55 | $1.43 | $0.12 | 358,429.0 | -4.35% |
| 2024-09-19 | $1.55 | $1.46 | $0.086 | 173,358.0 | +1.01% |
| 2024-09-18 | $1.50 | $1.36 | $0.14 | 235,332.0 | -1.00% |
| 2024-09-17 | $1.50 | $1.42 | $0.08 | 199,999.0 | +1.01% |
| 2024-09-16 | $1.54 | $1.41 | $0.129 | 167,430.0 | +1.02% |
| 2024-09-13 | $1.53 | $1.40 | $0.13 | 123,836.0 | -0.34% |
| 2024-09-12 | $1.50 | $1.37 | $0.13 | 143,959.0 | -1.34% |
| 2024-09-11 | $1.56 | $1.33 | $0.23 | 642,122.0 | +17.32% |
| 2024-09-10 | $1.43 | $1.13 | $0.2973 | 418,223.0 | +9.48% |
| 2024-09-09 | $1.18 | $1.00 | $0.1799 | 294,406.0 | +10.48% |
| 2024-09-06 | $1.10 | $1.00 | $0.10 | 136,821.0 | -3.23% |
| 2024-09-05 | $1.11 | $1.02 | $0.09 | 103,958.0 | +4.33% |
| 2024-09-04 | $1.06 | $1.01 | $0.05 | 139,926.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $2.00 | $0.95 | $1.05 | 6,854,338.0 | +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% |
Gain Therapeutics Inc 주식 (GANX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Gain Therapeutics Inc 주식 (GANX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.40 | $2.80 | $0.60 | 1,049,146.0 | +2.96% |
| 2022-11 | $3.44 | $2.96 | $0.48 | 352,298.0 | -8.98% |
| 2022-10 | $3.46 | $2.91 | $0.5535 | 733,065.0 | +2.45% |
| 2022-09 | $4.05 | $3.12 | $0.93 | 845,706.0 | -5.51% |
| 2022-08 | $4.28 | $3.25 | $1.03 | 883,479.0 | -13.32% |
| 2022-07 | $4.27 | $3.35 | $0.9236 | 962,669.0 | +10.56% |
| 2022-06 | $4.24 | $2.67 | $1.57 | 1,497,781.0 | +20.81% |
| 2022-05 | $4.02 | $2.33 | $1.69 | 2,581,401.0 | -12.87% |
| 2022-04 | $6.70 | $3.17 | $3.53 | 6,117,367.0 | -16.38% |
| 2022-03 | $4.67 | $3.09 | $1.58 | 1,406,355.0 | +10.84% |
| 2022-02 | $4.80 | $2.98 | $1.82 | 903,852.0 | -7.75% |
| 2022-01 | $6.05 | $3.71 | $2.34 | 1,150,918.0 | -26.34% |
0.05%
4.86%
자본화:
|
볼륨(24시간):