Stockscreener 앱 받기
0.2601
11.08%
-0.0324
시간 외 거래:
.24
-0.0201
-7.73%
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.282 | $0.2102 | $0.0718 | 6,137,127.0 | -11.08% |
| 2025-04-02 | $0.42 | $0.2469 | $0.1731 | 207,828,582.0 | +38.23% |
| 2025-04-01 | $0.2376 | $0.2116 | $0.026 | 357,727.0 | -5.49% |
| 2025-03-31 | $0.248 | $0.2153 | $0.0327 | 286,735.0 | -7.40% |
| 2025-03-28 | $0.288 | $0.24 | $0.048 | 1,156,067.0 | -15.16% |
| 2025-03-27 | $0.2947 | $0.2813 | $0.0134 | 164,321.0 | -3.39% |
| 2025-03-26 | $0.295 | $0.2752 | $0.0198 | 338,032.0 | +4.91% |
| 2025-03-25 | $0.2973 | $0.28 | $0.0173 | 344,007.0 | -5.00% |
| 2025-03-24 | $0.3164 | $0.2852 | $0.0312 | 443,586.0 | -1.33% |
| 2025-03-21 | $0.3088 | $0.2881 | $0.0207 | 234,755.0 | +3.45% |
| 2025-03-20 | $0.3005 | $0.29 | $0.0105 | 331,881.0 | -3.17% |
| 2025-03-19 | $0.305 | $0.2902 | $0.0148 | 329,404.0 | +1.46% |
| 2025-03-18 | $0.3048 | $0.2901 | $0.0147 | 493,646.0 | -3.21% |
| 2025-03-17 | $0.3101 | $0.296 | $0.0141 | 174,575.0 | +0.21% |
| 2025-03-14 | $0.3088 | $0.2923 | $0.0165 | 300,658.0 | +3.17% |
| 2025-03-13 | $0.3177 | $0.2934 | $0.0243 | 467,480.0 | -0.67% |
| 2025-03-12 | $0.3054 | $0.2909 | $0.0145 | 202,611.0 | -0.50% |
| 2025-03-11 | $0.3075 | $0.2703 | $0.0372 | 852,702.0 | +2.05% |
| 2025-03-10 | $0.31 | $0.29 | $0.02 | 497,090.0 | -5.58% |
| 2025-03-07 | $0.3148 | $0.2997 | $0.0151 | 318,893.0 | +3.20% |
| 2025-03-06 | $0.3151 | $0.295 | $0.0201 | 413,688.0 | -7.35% |
| 2025-03-05 | $0.33 | $0.2796 | $0.0504 | 1,325,498.0 | +9.83% |
| 2025-03-04 | $0.3084 | $0.2945 | $0.0139 | 58,184.0 | -2.64% |
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 연도별 가격 이력
이 심층 분석에서는 Quoin Pharmaceuticals Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QNRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quoin Pharmaceuticals Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.42 | $0.2102 | $0.2098 | 220,460,563.0 | +16.17% |
| 2025-03 | $0.33 | $0.2153 | $0.1147 | 10,266,154.0 | -27.94% |
| 2025-02 | $0.47 | $0.29 | $0.18 | 232,113,292.0 | -6.70% |
| 2025-01 | $0.81 | $0.2811 | $0.5289 | 81,845,552.0 | -48.82% |
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.38 | $0.425 | $0.955 | 69,118,159.0 | +16.22% |
| 2024-11 | $0.7945 | $0.5698 | $0.2247 | 2,526,110.0 | -19.69% |
| 2024-10 | $1.57 | $0.4802 | $1.09 | 135,995,301.0 | +51.54% |
| 2024-09 | $1.08 | $0.481 | $0.599 | 26,725,159.0 | -21.26% |
| 2024-08 | $0.65 | $0.4772 | $0.1728 | 1,237,154.0 | +4.28% |
| 2024-07 | $0.68 | $0.57 | $0.11 | 878,513.0 | +3.52% |
| 2024-06 | $0.7904 | $0.58 | $0.2104 | 918,959.0 | -25.36% |
| 2024-05 | $0.81 | $0.68 | $0.13 | 880,717.0 | +9.78% |
| 2024-04 | $0.9789 | $0.6029 | $0.376 | 1,672,968.0 | -25.48% |
| 2024-03 | $6.18 | $0.80 | $5.38 | 36,907,857.0 | -65.46% |
| 2024-02 | $3.62 | $2.25 | $1.37 | 247,795.0 | -22.97% |
| 2024-01 | $5.33 | $3.51 | $1.82 | 321,856.0 | -27.22% |
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.75 | $3.91 | $1.84 | 1,308,207.0 | -1.37% |
| 2023-11 | $5.22 | $3.64 | $1.58 | 385,442.0 | +22.19% |
| 2023-10 | $5.08 | $3.66 | $1.42 | 423,600.0 | -1.93% |
| 2023-09 | $6.76 | $4.10 | $2.66 | 363,346.0 | -27.83% |
| 2023-08 | $8.10 | $5.11 | $2.99 | 889,407.0 | -26.94% |
| 2023-07 | $12.00 | $0.44 | $11.56 | 12,386,953.0 | +1,473% |
| 2023-06 | $0.7668 | $0.42 | $0.3468 | 6,643,660.0 | +17.58% |
| 2023-05 | $0.5987 | $0.42 | $0.1787 | 4,227,890.0 | -14.90% |
| 2023-04 | $0.57 | $0.444 | $0.126 | 4,767,746.0 | +5.13% |
| 2023-03 | $0.61 | $0.4303 | $0.1797 | 10,435,831.0 | -16.50% |
| 2023-02 | $2.82 | $0.4333 | $2.39 | 30,906,315.0 | -65.89% |
| 2023-01 | $1.84 | $1.38 | $0.4565 | 2,199,678.0 | +17.61% |
1.23%
1.63%
자본화:
|
볼륨(24시간):