0.8756
price down icon5.85%   -0.0544
after-market アフターアワーズ: .88 0.00445 +0.51%
loading

Matinas Biopharma Holdings Inc (MTNB) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-29 $0.92 $0.864 $0.056 35,823.0 -5.85%
2025-07-28 $0.96 $0.927 $0.033 25,320.0 -0.01%
2025-07-25 $0.965 $0.92 $0.045 25,821.0 -2.09%
2025-07-24 $0.97 $0.9376 $0.0324 20,030.0 +0.00%
2025-07-23 $0.98 $0.95 $0.03 4,811.0 -0.02%
2025-07-22 $0.9999 $0.9436 $0.0563 42,417.0 -1.38%
2025-07-21 $1.00 $0.9465 $0.0569 30,820.0 +0.36%
2025-07-18 $1.03 $0.94 $0.09 45,664.0 +0.00%
2025-07-17 $1.04 $0.9115 $0.1285 59,313.0 -4.00%
2025-07-16 $1.02 $0.9646 $0.0554 37,130.0 +0.97%
2025-07-15 $0.9905 $0.965 $0.0255 39,575.0 -0.96%
2025-07-14 $1.03 $0.9602 $0.0688 41,497.0 -2.91%
2025-07-11 $1.04 $1.00 $0.04 72,701.0 +0.00%
2025-07-10 $1.04 $0.9522 $0.0878 75,150.0 +4.04%
2025-07-09 $1.05 $0.95 $0.10 92,298.0 +4.17%
2025-07-08 $1.00 $0.90 $0.10 126,980.0 +3.30%
2025-07-07 $0.9451 $0.90 $0.0451 49,053.0 +0.31%
2025-07-03 $0.9389 $0.9116 $0.0273 14,981.0 -2.43%
2025-07-02 $0.9402 $0.9004 $0.0398 74,320.0 +4.09%
2025-07-01 $0.94 $0.8803 $0.0597 39,018.0 +1.47%

Matinas Biopharma Holdings Inc (MTNB) 株の年ごとの株価履歴

この詳細な分析では、Matinas Biopharma Holdings Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMTNB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Matinas Biopharma Holdings Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のMatinas Biopharma Holdings Inc (MTNB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $1.05 $0.864 $0.186 988,545.0 -1.62%
2025-06 $1.19 $0.7722 $0.4177 10,718,061.0 +9.20%
2025-05 $0.98 $0.5701 $0.4099 3,916,527.0 +37.90%
2025-04 $0.67 $0.4748 $0.1952 730,985.0 +13.65%
2025-03 $0.6099 $0.5042 $0.1057 610,810.0 -10.31%
2025-02 $0.75 $0.52 $0.23 3,927,317.0 -0.03%
2025-01 $1.43 $0.502 $0.928 20,004,259.0 +13.73%

2024年のMatinas Biopharma Holdings Inc (MTNB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.665 $0.478 $0.187 1,817,375.0 -19.44%
2024-11 $1.08 $0.50 $0.58 8,207,688.0 +3.71%
2024-10 $4.25 $0.5414 $3.71 4,131,259.0 -82.49%
2024-09 $4.49 $3.28 $1.21 1,073,338.0 +3,694%
2024-08 $0.17 $0.09 $0.08 35,604,175.0 -42.16%
2024-07 $0.192 $0.153 $0.039 18,705,820.0 +1.90%
2024-06 $0.1799 $0.1492 $0.0307 13,578,959.0 -3.30%
2024-05 $0.19 $0.155 $0.035 24,731,633.0 -11.85%
2024-04 $0.3698 $0.1748 $0.195 37,452,459.0 -31.48%
2024-03 $0.43 $0.2226 $0.2074 42,192,797.0 -3.25%
2024-02 $0.29 $0.1984 $0.0916 18,395,590.0 +40.05%
2024-01 $0.2357 $0.1805 $0.0552 14,902,923.0 -7.49%

2023年のMatinas Biopharma Holdings Inc (MTNB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.259 $0.17 $0.089 25,697,103.0 +3.00%
2023-11 $0.32 $0.2001 $0.1199 50,850,505.0 -4.33%
2023-10 $0.89 $0.1172 $0.7728 508,538,660.0 +68.77%
2023-09 $0.187 $0.1209 $0.0661 13,261,738.0 -27.78%
2023-08 $0.379 $0.1103 $0.2687 22,515,425.0 -48.57%
2023-07 $0.42 $0.3213 $0.0987 9,232,772.0 -2.78%
2023-06 $0.42 $0.345 $0.075 9,727,321.0 -6.03%
2023-05 $0.69 $0.379 $0.311 11,045,124.0 -32.91%
2023-04 $0.75 $0.41 $0.34 11,487,300.0 +21.49%
2023-03 $0.508 $0.389 $0.119 7,110,984.0 -2.08%
2023-02 $0.58 $0.465 $0.115 4,507,890.0 -16.74%
2023-01 $0.62 $0.5042 $0.1158 5,569,679.0 +15.30%
$77.38
price up icon 10.28%
$37.27
price up icon 0.57%
$105.00
price up icon 3.19%
$26.74
price down icon 2.59%
$111.48
price down icon 1.16%
biotechnology ONC
$305.74
price up icon 3.81%
大文字化:     |  ボリューム (24 時間):