Stockscreener 앱 받기
1.65
7.82%
-0.14
Gain Therapeutics Inc 주식 (GANX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.80 | $1.56 | $0.2404 | 454,753.0 | -7.82% |
| 2025-04-03 | $1.86 | $1.74 | $0.125 | 208,004.0 | -5.29% |
| 2025-04-02 | $1.94 | $1.76 | $0.175 | 266,228.0 | +4.42% |
| 2025-04-01 | $1.96 | $1.80 | $0.1599 | 303,769.0 | -5.24% |
| 2025-03-31 | $1.99 | $1.82 | $0.17 | 247,760.0 | +1.06% |
| 2025-03-28 | $2.10 | $1.86 | $0.24 | 402,527.0 | -8.70% |
| 2025-03-27 | $2.13 | $2.00 | $0.13 | 150,127.0 | -0.96% |
| 2025-03-26 | $2.27 | $2.00 | $0.275 | 322,345.0 | -8.33% |
| 2025-03-25 | $2.43 | $2.25 | $0.1839 | 138,225.0 | -1.72% |
| 2025-03-24 | $2.36 | $2.23 | $0.13 | 194,870.0 | -0.85% |
| 2025-03-21 | $2.43 | $2.30 | $0.13 | 126,185.0 | +2.18% |
| 2025-03-20 | $2.44 | $2.25 | $0.19 | 325,799.0 | -7.29% |
| 2025-03-19 | $2.53 | $2.33 | $0.1952 | 299,715.0 | +3.78% |
| 2025-03-18 | $2.44 | $2.30 | $0.14 | 193,571.0 | -0.83% |
| 2025-03-17 | $2.41 | $2.14 | $0.2735 | 643,589.0 | +13.74% |
| 2025-03-14 | $2.29 | $2.10 | $0.1899 | 331,545.0 | -4.09% |
| 2025-03-13 | $2.21 | $2.07 | $0.14 | 245,484.0 | +4.27% |
| 2025-03-12 | $2.16 | $1.92 | $0.2446 | 169,364.0 | +8.21% |
| 2025-03-11 | $1.95 | $1.81 | $0.14 | 162,440.0 | +4.84% |
| 2025-03-10 | $2.00 | $1.78 | $0.2199 | 243,541.0 | -1.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.96 | $1.56 | $0.3999 | 1,687,507.0 | -13.61% |
| 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% |
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% |
3.01%
자본화:
|
볼륨(24시간):