Stockscreener 앱 받기
2.08
0.48%
0.01
시간 외 거래:
2.17
0.09
+4.33%
Gain Therapeutics Inc 주식 (GANX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $2.15 | $2.02 | $0.125 | 896,286.0 | +0.48% |
| 2025-10-08 | $2.20 | $2.00 | $0.20 | 901,309.0 | +2.48% |
| 2025-10-07 | $2.35 | $1.93 | $0.421 | 2,258,445.0 | -9.01% |
| 2025-10-06 | $2.40 | $1.92 | $0.4796 | 2,964,885.0 | +15.63% |
| 2025-10-03 | $1.93 | $1.80 | $0.1296 | 625,334.0 | +3.23% |
| 2025-10-02 | $1.94 | $1.80 | $0.14 | 710,145.0 | +2.20% |
| 2025-10-01 | $1.87 | $1.75 | $0.1163 | 410,731.0 | +2.82% |
| 2025-09-30 | $1.93 | $1.74 | $0.19 | 924,097.0 | -2.21% |
| 2025-09-29 | $1.88 | $1.78 | $0.10 | 595,895.0 | +1.12% |
| 2025-09-26 | $1.79 | $1.69 | $0.1022 | 454,113.0 | +3.47% |
| 2025-09-25 | $1.80 | $1.68 | $0.12 | 263,866.0 | -0.57% |
| 2025-09-24 | $1.78 | $1.68 | $0.105 | 579,036.0 | -0.57% |
| 2025-09-23 | $1.87 | $1.73 | $0.14 | 646,484.0 | +0.57% |
| 2025-09-22 | $1.75 | $1.56 | $0.1887 | 864,469.0 | +10.13% |
| 2025-09-19 | $1.75 | $1.58 | $0.17 | 797,742.0 | -7.06% |
| 2025-09-18 | $1.74 | $1.60 | $0.139 | 985,996.0 | +7.59% |
| 2025-09-17 | $1.67 | $1.58 | $0.09 | 390,168.0 | -3.07% |
| 2025-09-16 | $1.70 | $1.59 | $0.1049 | 547,991.0 | -0.61% |
| 2025-09-15 | $1.74 | $1.61 | $0.13 | 503,915.0 | -1.20% |
| 2025-09-12 | $1.75 | $1.65 | $0.0988 | 507,567.0 | -3.49% |
| 2025-09-11 | $1.78 | $1.67 | $0.11 | 645,337.0 | -0.58% |
| 2025-09-10 | $1.74 | $1.69 | $0.0457 | 299,195.0 | +1.17% |
| 2025-09-09 | $1.77 | $1.69 | $0.08 | 469,853.0 | -2.29% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $2.40 | $1.75 | $0.65 | 8,767,135.0 | +17.51% |
| 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% |
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% |
0.74%
1.60%
자본화:
|
볼륨(24시간):