Stockscreener 앱 받기
0.7726
2.81%
-0.0224
시간 외 거래:
.7454
-0.0272
-3.53%
Quoin Pharmaceuticals Ltd ADR 주식 (QNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $0.79 | $0.7553 | $0.0347 | 68,615.0 | -2.81% |
| 2024-05-09 | $0.81 | $0.755 | $0.055 | 45,043.0 | +0.65% |
| 2024-05-08 | $0.79 | $0.754 | $0.036 | 27,036.0 | +4.89% |
| 2024-05-07 | $0.78 | $0.753 | $0.027 | 38,457.0 | +1.09% |
| 2024-05-06 | $0.80 | $0.7352 | $0.0648 | 33,811.0 | -4.03% |
| 2024-05-03 | $0.795 | $0.73 | $0.065 | 91,141.0 | +6.34% |
| 2024-05-02 | $0.734 | $0.70 | $0.034 | 53,968.0 | +2.79% |
| 2024-05-01 | $0.7236 | $0.7082 | $0.0155 | 34,817.0 | +0.32% |
| 2024-04-30 | $0.7099 | $0.6851 | $0.0248 | 32,422.0 | +3.33% |
| 2024-04-29 | $0.7457 | $0.6412 | $0.1045 | 160,842.0 | +7.47% |
| 2024-04-26 | $0.65 | $0.6029 | $0.0471 | 55,054.0 | +1.19% |
| 2024-04-25 | $0.6897 | $0.6036 | $0.0861 | 239,668.0 | -0.33% |
| 2024-04-24 | $0.67 | $0.63 | $0.04 | 54,890.0 | -4.23% |
| 2024-04-23 | $0.675 | $0.65 | $0.025 | 82,684.0 | +0.00% |
| 2024-04-22 | $0.7399 | $0.63 | $0.1099 | 131,997.0 | -7.03% |
| 2024-04-19 | $0.74 | $0.6901 | $0.0499 | 40,768.0 | -1.40% |
| 2024-04-18 | $0.7325 | $0.71 | $0.0225 | 10,031.0 | -1.79% |
| 2024-04-17 | $0.7466 | $0.7002 | $0.0464 | 36,997.0 | +1.82% |
| 2024-04-16 | $0.767 | $0.71 | $0.057 | 31,533.0 | +0.85% |
| 2024-04-15 | $0.7875 | $0.7055 | $0.082 | 81,482.0 | -3.66% |
| 2024-04-12 | $0.795 | $0.74 | $0.055 | 89,060.0 | -3.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.81 | $0.70 | $0.11 | 461,503.0 | +9.15% |
| 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% |
Quoin Pharmaceuticals Ltd ADR 주식 (QNRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.89 | $1.11 | $0.78 | 3,643,411.0 | -14.97% |
| 2022-11 | $2.21 | $1.57 | $0.6399 | 1,859,447.0 | -9.73% |
| 2022-10 | $3.28 | $1.65 | $1.63 | 22,581,053.0 | -17.04% |
| 2022-09 | $5.20 | $2.21 | $2.99 | 52,433,923.0 | -31.80% |
| 2022-08 | $28.11 | $3.12 | $24.99 | 103,704,066.0 | -26.66% |
| 2022-07 | $11.12 | $4.14 | $6.98 | 7,440,791.1 | -20.79% |
| 2022-06 | $11.75 | $4.04 | $7.71 | 4,923,213.7 | -29.09% |
| 2022-05 | $11.73 | $6.88 | $4.85 | 245,202.3 | -20.74% |
| 2022-04 | $18.75 | $9.75 | $9.00 | 2,362,396.1 | -39.76% |
| 2022-03 | $23.69 | $12.69 | $11.00 | 684,718.7 | +19.82% |
| 2022-02 | $19.38 | $11.62 | $7.75 | 279,719.4 | -20.14% |
| 2022-01 | $29.38 | $14.12 | $15.25 | 5,159,371.9 | -23.63% |
0.84%
0.10%
자본화:
|
볼륨(24시간):