Stockscreener 앱 받기
5.42
2.69%
-0.15
시간 외 거래:
5.42
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $6.46 | $5.33 | $1.13 | 31,321.0 | -2.69% |
| 2026-08-21 | $5.88 | $5.02 | $0.86 | 71,851.0 | +11.62% |
| 2026-08-20 | $5.22 | $4.64 | $0.586 | 8,084.0 | +5.72% |
| 2026-08-19 | $4.96 | $4.60 | $0.355 | 21,265.0 | -5.03% |
| 2026-08-18 | $5.00 | $4.75 | $0.251 | 9,066.0 | -4.24% |
| 2026-08-17 | $5.20 | $4.76 | $0.44 | 15,610.0 | +1.96% |
| 2026-08-14 | $5.30 | $4.55 | $0.75 | 64,688.0 | -15.87% |
| 2026-08-13 | $6.38 | $5.65 | $0.73 | 36,443.0 | +2.72% |
| 2026-08-12 | $5.91 | $5.20 | $0.71 | 38,116.0 | +10.09% |
| 2026-08-11 | $5.35 | $5.05 | $0.30 | 10,221.0 | -0.19% |
| 2026-08-10 | $5.36 | $4.66 | $0.705 | 22,549.0 | +11.90% |
| 2026-08-07 | $4.90 | $4.70 | $0.205 | 17,366.0 | +4.81% |
| 2026-08-06 | $4.70 | $4.33 | $0.375 | 30,245.0 | +4.58% |
| 2026-08-05 | $4.37 | $4.25 | $0.12 | 6,374.0 | +0.46% |
| 2026-08-04 | $4.50 | $4.30 | $0.20 | 9,085.0 | -2.25% |
| 2026-08-03 | $4.49 | $4.25 | $0.24 | 17,047.0 | +0.00% |
| 2026-07-31 | $4.47 | $4.17 | $0.2992 | 7,282.0 | +1.14% |
| 2026-07-30 | $4.40 | $3.99 | $0.41 | 40,081.0 | +2.92% |
| 2026-07-29 | $4.37 | $4.22 | $0.15 | 6,214.0 | +1.79% |
| 2026-07-28 | $4.37 | $4.20 | $0.1699 | 8,521.0 | -2.10% |
| 2026-07-27 | $4.32 | $4.18 | $0.1392 | 8,336.0 | +0.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.46 | $4.25 | $2.21 | 440,652.0 | +21.80% |
| 2026-07 | $4.89 | $3.99 | $0.90 | 451,990.0 | -8.06% |
| 2026-06 | $5.15 | $3.25 | $1.90 | 13,108,700.0 | -4.35% |
| 2026-05 | $6.69 | $4.55 | $2.14 | 524,595.0 | -21.91% |
| 2026-04 | $7.10 | $5.20 | $1.90 | 698,547.0 | -1.82% |
| 2026-03 | $10.83 | $5.90 | $4.93 | 4,816,214.0 | -21.15% |
| 2026-02 | $10.44 | $7.00 | $3.44 | 571,530.0 | +16.01% |
| 2026-01 | $14.49 | $7.00 | $7.49 | 716,471.0 | -50.00% |
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.88 | $9.68 | $12.20 | 1,874,523.0 | -37.93% |
| 2025-11 | $23.50 | $8.05 | $15.45 | 20,257,229.0 | +92.48% |
| 2025-10 | $41.80 | $7.08 | $34.72 | 16,902,495.0 | +57.16% |
| 2025-09 | $10.00 | $6.77 | $3.23 | 2,095,623.0 | -2.51% |
| 2025-08 | $7.85 | $6.62 | $1.22 | 67,348.0 | +10.08% |
| 2025-07 | $9.56 | $6.70 | $2.86 | 91,928.0 | -27.41% |
| 2025-06 | $9.86 | $8.00 | $1.86 | 237,773.0 | +8.21% |
| 2025-05 | $9.90 | $6.00 | $3.90 | 10,514,528.0 | +26.02% |
| 2025-04 | $14.70 | $5.01 | $9.69 | 7,212,749.3 | -13.63% |
| 2025-03 | $11.55 | $7.54 | $4.01 | 293,318.7 | -27.94% |
| 2025-02 | $16.45 | $10.15 | $6.30 | 6,631,808.3 | -6.70% |
| 2025-01 | $28.35 | $9.84 | $18.51 | 2,338,444.3 | -48.82% |
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.30 | $14.88 | $33.42 | 1,974,804.5 | +16.22% |
| 2024-11 | $27.81 | $19.94 | $7.86 | 72,174.6 | -19.69% |
| 2024-10 | $54.95 | $16.81 | $38.14 | 3,885,580.0 | +51.54% |
| 2024-09 | $37.80 | $16.84 | $20.97 | 763,576.0 | -21.26% |
| 2024-08 | $22.75 | $16.70 | $6.05 | 35,347.3 | +4.28% |
| 2024-07 | $23.80 | $19.95 | $3.85 | 25,100.4 | +3.52% |
| 2024-06 | $27.66 | $20.30 | $7.36 | 26,256.0 | -25.36% |
| 2024-05 | $28.35 | $23.80 | $4.55 | 25,163.3 | +9.78% |
| 2024-04 | $34.26 | $21.10 | $13.16 | 47,799.1 | -25.48% |
| 2024-03 | $216.3 | $28.00 | $188.3 | 1,054,510.2 | -65.46% |
| 2024-02 | $126.7 | $78.77 | $47.93 | 7,079.9 | -22.97% |
| 2024-01 | $186.6 | $122.8 | $63.70 | 9,195.9 | -27.22% |
0.00%
3.22%
자본화:
|
볼륨(24시간):