Stockscreener 앱 받기
10.27
3.66%
-0.39
Quoin Pharmaceuticals Ltd Adr 주식 (QNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $10.95 | $10.21 | $0.74 | 45,487.0 | -3.66% |
| 2026-01-15 | $11.75 | $10.66 | $1.09 | 14,148.0 | -5.41% |
| 2026-01-14 | $11.88 | $10.92 | $0.96 | 19,179.0 | +3.30% |
| 2026-01-13 | $11.71 | $10.88 | $0.825 | 26,261.0 | -6.90% |
| 2026-01-12 | $12.20 | $11.69 | $0.514 | 29,508.0 | -4.03% |
| 2026-01-09 | $13.25 | $11.90 | $1.35 | 38,561.0 | -7.15% |
| 2026-01-08 | $14.00 | $13.13 | $0.87 | 42,207.0 | -4.36% |
| 2026-01-07 | $14.25 | $13.60 | $0.65 | 56,381.0 | -1.29% |
| 2026-01-06 | $14.05 | $13.60 | $0.45 | 10,954.0 | -0.85% |
| 2026-01-05 | $14.49 | $13.42 | $1.07 | 60,394.0 | -0.21% |
| 2026-01-02 | $14.40 | $13.60 | $0.80 | 20,403.0 | -2.43% |
| 2025-12-31 | $14.45 | $13.06 | $1.39 | 44,567.0 | +6.89% |
| 2025-12-30 | $14.70 | $13.34 | $1.36 | 86,298.0 | -6.57% |
| 2025-12-29 | $14.45 | $13.68 | $0.77 | 9,052.0 | +3.29% |
| 2025-12-26 | $14.05 | $13.10 | $0.95 | 11,343.0 | +0.65% |
| 2025-12-24 | $14.46 | $12.92 | $1.54 | 21,824.0 | +4.12% |
| 2025-12-23 | $13.77 | $13.20 | $0.5678 | 23,962.0 | -2.91% |
| 2025-12-22 | $14.34 | $13.55 | $0.79 | 46,304.0 | -3.17% |
| 2025-12-19 | $14.50 | $13.68 | $0.8199 | 30,067.0 | +2.75% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.49 | $10.21 | $4.28 | 408,970.0 | -28.83% |
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% |
4.73%
0.92%
자본화:
|
볼륨(24시간):