Stockscreener 앱 받기
0.62
0.90%
-0.0056
시간 외 거래:
.61
-0.01
-1.61%
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.65 | $0.606 | $0.044 | 46,783.0 | -0.90% |
| 2024-11-20 | $0.6608 | $0.61 | $0.0508 | 51,714.0 | -1.17% |
| 2024-11-19 | $0.68 | $0.57 | $0.11 | 254,199.0 | +5.50% |
| 2024-11-18 | $0.6399 | $0.60 | $0.0399 | 93,115.0 | -3.26% |
| 2024-11-15 | $0.6355 | $0.5698 | $0.0657 | 188,553.0 | +2.17% |
| 2024-11-14 | $0.63 | $0.5815 | $0.0485 | 143,471.0 | -1.87% |
| 2024-11-13 | $0.6303 | $0.60 | $0.0303 | 139,262.0 | -0.23% |
| 2024-11-12 | $0.67 | $0.62 | $0.05 | 116,982.0 | -3.13% |
| 2024-11-11 | $0.67 | $0.6001 | $0.0699 | 319,207.0 | -4.48% |
| 2024-11-08 | $0.72 | $0.66 | $0.06 | 150,394.0 | -3.29% |
| 2024-11-07 | $0.7657 | $0.68 | $0.0857 | 143,377.0 | -4.64% |
| 2024-11-06 | $0.7599 | $0.7181 | $0.0418 | 111,172.0 | -3.13% |
| 2024-11-05 | $0.77 | $0.7188 | $0.0512 | 254,351.0 | +4.30% |
| 2024-11-04 | $0.7799 | $0.715 | $0.0649 | 114,995.0 | -5.18% |
| 2024-11-01 | $0.7945 | $0.7215 | $0.073 | 122,172.0 | +1.51% |
| 2024-10-31 | $0.852 | $0.7408 | $0.1112 | 314,581.0 | -7.78% |
| 2024-10-30 | $0.89 | $0.8062 | $0.0838 | 280,935.0 | -7.97% |
| 2024-10-29 | $0.958 | $0.88 | $0.078 | 566,396.0 | +0.15% |
| 2024-10-28 | $0.9292 | $0.80 | $0.1292 | 1,140,154.0 | +8.79% |
| 2024-10-25 | $0.8316 | $0.7625 | $0.0691 | 295,446.0 | -2.87% |
| 2024-10-24 | $0.84 | $0.711 | $0.129 | 1,004,249.0 | +9.47% |
| 2024-10-23 | $0.79 | $0.7129 | $0.0771 | 486,181.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.7945 | $0.5698 | $0.2247 | 2,296,530.0 | -17.01% |
| 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% |
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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):