Stockscreener 앱 받기
9.86
4.55%
-0.47
시간 외 거래:
9.87
0.010
+0.10%
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $10.50 | $9.80 | $0.70 | 28,964.0 | -4.55% |
| 2025-11-03 | $11.83 | $10.13 | $1.70 | 31,451.0 | -8.58% |
| 2025-10-31 | $12.06 | $10.66 | $1.40 | 29,557.0 | -1.05% |
| 2025-10-30 | $12.92 | $11.00 | $1.92 | 61,250.0 | -7.15% |
| 2025-10-29 | $13.05 | $12.29 | $0.76 | 35,065.0 | -5.24% |
| 2025-10-28 | $13.55 | $12.78 | $0.77 | 33,509.0 | -1.67% |
| 2025-10-27 | $13.28 | $12.55 | $0.73 | 40,757.0 | +1.93% |
| 2025-10-24 | $13.60 | $12.58 | $1.02 | 57,698.0 | -3.36% |
| 2025-10-23 | $14.15 | $12.61 | $1.54 | 56,707.0 | +10.74% |
| 2025-10-22 | $16.17 | $12.00 | $4.17 | 116,083.0 | -25.17% |
| 2025-10-21 | $17.84 | $15.26 | $2.58 | 272,090.0 | -1.16% |
| 2025-10-20 | $16.80 | $14.79 | $2.02 | 125,180.0 | +9.87% |
| 2025-10-17 | $16.00 | $13.54 | $2.46 | 213,397.0 | +9.97% |
| 2025-10-16 | $18.44 | $13.41 | $5.03 | 237,101.0 | -11.33% |
| 2025-10-15 | $18.99 | $13.32 | $5.67 | 574,157.0 | +8.68% |
| 2025-10-14 | $15.00 | $12.31 | $2.69 | 283,811.0 | -5.45% |
| 2025-10-13 | $18.88 | $14.00 | $4.88 | 782,272.0 | -27.51% |
| 2025-10-10 | $41.80 | $11.71 | $30.09 | 13,730,738.0 | +151.23% |
| 2025-10-09 | $8.36 | $7.85 | $0.5108 | 51,799.0 | -0.37% |
| 2025-10-08 | $8.37 | $7.58 | $0.7941 | 83,995.0 | +5.00% |
| 2025-10-07 | $7.92 | $7.19 | $0.73 | 66,396.0 | +5.12% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $11.83 | $9.80 | $2.03 | 89,379.0 | -12.74% |
| 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% |
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $201.2 | $137.0 | $64.23 | 37,377.3 | -1.37% |
| 2023-11 | $182.7 | $127.4 | $55.30 | 11,012.6 | +22.19% |
| 2023-10 | $177.7 | $128.1 | $49.57 | 12,102.9 | -1.93% |
| 2023-09 | $236.6 | $143.5 | $93.10 | 10,381.3 | -27.83% |
| 2023-08 | $283.5 | $178.9 | $104.6 | 25,411.6 | -26.94% |
| 2023-07 | $420.0 | $15.40 | $404.6 | 353,912.9 | +1,473% |
| 2023-06 | $26.84 | $14.70 | $12.14 | 189,818.9 | +17.58% |
| 2023-05 | $20.95 | $14.70 | $6.25 | 120,796.9 | -14.90% |
| 2023-04 | $19.95 | $15.54 | $4.41 | 136,221.3 | +5.13% |
| 2023-03 | $21.35 | $15.06 | $6.29 | 298,166.6 | -16.50% |
| 2023-02 | $98.70 | $15.17 | $83.53 | 883,037.6 | -65.89% |
| 2023-01 | $64.40 | $48.42 | $15.98 | 62,847.9 | +17.61% |
1.45%
0.86%
자본화:
|
볼륨(24시간):