Stockscreener 앱 받기
1.48
0.67%
-0.01
Gain Therapeutics Inc 주식 (GANX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.53 | $1.46 | $0.0678 | 133,129.0 | -0.67% |
| 2025-08-07 | $1.56 | $1.47 | $0.09 | 284,868.0 | -3.56% |
| 2025-08-06 | $1.68 | $1.53 | $0.145 | 263,847.0 | -7.49% |
| 2025-08-05 | $1.67 | $1.43 | $0.24 | 364,450.0 | +13.61% |
| 2025-08-04 | $1.50 | $1.41 | $0.0863 | 170,172.0 | +2.08% |
| 2025-08-01 | $1.52 | $1.41 | $0.11 | 246,306.0 | -1.37% |
| 2025-07-31 | $1.53 | $1.43 | $0.10 | 335,465.0 | -2.67% |
| 2025-07-30 | $1.60 | $1.46 | $0.14 | 340,750.0 | -4.46% |
| 2025-07-29 | $1.64 | $1.55 | $0.09 | 186,962.0 | -3.09% |
| 2025-07-28 | $1.69 | $1.62 | $0.07 | 162,438.0 | -4.14% |
| 2025-07-25 | $1.69 | $1.65 | $0.04 | 62,627.0 | +0.60% |
| 2025-07-24 | $1.72 | $1.66 | $0.06 | 134,779.0 | +0.00% |
| 2025-07-23 | $1.70 | $1.66 | $0.041 | 70,672.0 | +3.70% |
| 2025-07-22 | $1.90 | $1.56 | $0.34 | 367,698.0 | +2.53% |
| 2025-07-21 | $1.62 | $1.55 | $0.07 | 238,414.0 | -0.32% |
| 2025-07-18 | $1.64 | $1.56 | $0.075 | 209,764.0 | -1.55% |
| 2025-07-17 | $1.66 | $1.59 | $0.07 | 192,992.0 | -0.62% |
| 2025-07-16 | $1.67 | $1.53 | $0.1472 | 935,286.0 | -4.71% |
| 2025-07-15 | $1.86 | $1.65 | $0.2099 | 356,117.0 | -8.60% |
| 2025-07-14 | $1.93 | $1.71 | $0.2248 | 389,921.0 | +7.51% |
Gain Therapeutics Inc 주식 (GANX) 연도별 가격 이력
이 심층 분석에서는 Gain Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GANX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gain Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gain Therapeutics Inc 주식 (GANX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.68 | $1.41 | $0.27 | 1,595,901.0 | +1.37% |
| 2025-07 | $1.93 | $1.43 | $0.5049 | 6,206,767.0 | -18.89% |
| 2025-06 | $2.08 | $1.62 | $0.46 | 6,027,309.0 | +1.69% |
| 2025-05 | $2.27 | $1.74 | $0.535 | 5,423,018.0 | -13.66% |
| 2025-04 | $2.09 | $1.48 | $0.6099 | 6,117,841.0 | +7.33% |
| 2025-03 | $2.53 | $1.54 | $0.9855 | 4,981,150.0 | -10.33% |
| 2025-02 | $2.81 | $1.84 | $0.97 | 4,818,579.0 | +0.00% |
| 2025-01 | $2.65 | $1.96 | $0.6896 | 4,147,829.0 | -1.39% |
Gain Therapeutics Inc 주식 (GANX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.19 | $1.50 | $0.69 | 4,801,895.0 | +17.20% |
| 2024-11 | $2.55 | $1.56 | $0.9922 | 4,911,439.0 | -25.60% |
| 2024-10 | $3.19 | $1.54 | $1.65 | 8,921,591.0 | +40.45% |
| 2024-09 | $2.00 | $0.95 | $1.05 | 6,245,486.0 | +63.30% |
| 2024-08 | $1.54 | $0.89 | $0.65 | 10,517,211.0 | +0.93% |
| 2024-07 | $1.40 | $1.02 | $0.38 | 5,829,192.0 | -15.62% |
| 2024-06 | $2.70 | $1.20 | $1.50 | 9,336,567.0 | -49.80% |
| 2024-05 | $3.14 | $2.34 | $0.80 | 2,827,069.0 | -12.97% |
| 2024-04 | $4.04 | $2.88 | $1.16 | 2,027,611.0 | -22.28% |
| 2024-03 | $5.19 | $3.55 | $1.64 | 3,084,170.0 | -16.04% |
| 2024-02 | $5.33 | $3.63 | $1.70 | 4,750,019.0 | +16.02% |
| 2024-01 | $4.28 | $3.17 | $1.11 | 2,696,157.0 | +18.53% |
Gain Therapeutics Inc 주식 (GANX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.42 | $2.14 | $1.28 | 2,032,857.0 | +52.57% |
| 2023-11 | $2.90 | $2.00 | $0.90 | 1,526,924.0 | -25.17% |
| 2023-10 | $3.49 | $2.80 | $0.69 | 1,241,895.0 | -12.80% |
| 2023-09 | $3.93 | $3.03 | $0.9039 | 647,611.0 | -0.91% |
| 2023-08 | $3.98 | $3.30 | $0.6799 | 632,114.0 | -16.62% |
| 2023-07 | $4.78 | $3.65 | $1.13 | 768,815.0 | -11.38% |
| 2023-06 | $5.22 | $4.25 | $0.9656 | 946,321.0 | -2.82% |
| 2023-05 | $5.65 | $4.40 | $1.25 | 1,315,835.0 | -8.35% |
| 2023-04 | $6.19 | $4.39 | $1.80 | 2,222,610.0 | +4.36% |
| 2023-03 | $5.25 | $3.59 | $1.66 | 1,852,694.0 | +15.87% |
| 2023-02 | $4.30 | $3.65 | $0.65 | 746,023.0 | +5.32% |
| 2023-01 | $4.44 | $3.15 | $1.29 | 926,982.0 | +26.20% |
0.24%
3.39%
자본화:
|
볼륨(24시간):