Stockscreener 앱 받기
0.572
0.07%
0.0004
시간 외 거래:
.57
-0.002
-0.35%
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-14 | $0.609 | $0.5653 | $0.0437 | 217,229.0 | +0.07% |
| 2025-01-13 | $0.63 | $0.5636 | $0.0664 | 225,785.0 | -8.03% |
| 2025-01-10 | $0.6548 | $0.58 | $0.0748 | 193,111.0 | -0.26% |
| 2025-01-08 | $0.64 | $0.605 | $0.035 | 233,398.0 | -5.59% |
| 2025-01-07 | $0.67 | $0.6308 | $0.0392 | 307,606.0 | -1.35% |
| 2025-01-06 | $0.739 | $0.63 | $0.109 | 754,101.0 | -4.47% |
| 2025-01-03 | $0.81 | $0.6805 | $0.1295 | 1,272,262.0 | +4.29% |
| 2025-01-02 | $0.72 | $0.64 | $0.08 | 569,426.0 | +3.20% |
| 2024-12-31 | $0.745 | $0.63 | $0.115 | 478,753.0 | -6.68% |
| 2024-12-30 | $0.72 | $0.6036 | $0.1164 | 1,325,272.0 | +26.78% |
| 2024-12-27 | $0.6001 | $0.54 | $0.0601 | 409,930.0 | -1.61% |
| 2024-12-26 | $0.57 | $0.472 | $0.098 | 383,012.0 | +15.23% |
| 2024-12-24 | $0.546 | $0.485 | $0.061 | 286,486.0 | -7.07% |
| 2024-12-23 | $0.56 | $0.504 | $0.056 | 264,682.0 | -8.26% |
| 2024-12-20 | $0.625 | $0.425 | $0.20 | 2,215,860.0 | -12.03% |
| 2024-12-19 | $0.6821 | $0.5404 | $0.1417 | 10,848,880.0 | +14.99% |
| 2024-12-18 | $0.6179 | $0.5301 | $0.0878 | 5,824,233.0 | -6.65% |
| 2024-12-17 | $0.6565 | $0.576 | $0.0805 | 370,534.0 | -5.47% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.81 | $0.5636 | $0.2464 | 3,990,147.0 | -12.09% |
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% |
0.13%
0.37%
자본화:
|
볼륨(24시간):