Stockscreener 앱 받기
0.515
6.35%
-0.0349
시간 외 거래:
.51
-0.005
-0.97%
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $0.5499 | $0.5101 | $0.0398 | 73,310.0 | -6.35% |
| 2025-03-31 | $0.5799 | $0.5216 | $0.0583 | 136,354.0 | -6.80% |
| 2025-03-28 | $0.6448 | $0.58 | $0.0648 | 178,719.0 | -9.23% |
| 2025-03-27 | $0.674 | $0.62 | $0.054 | 121,103.0 | +2.75% |
| 2025-03-26 | $0.70 | $0.58 | $0.12 | 576,232.0 | -11.28% |
| 2025-03-25 | $0.78 | $0.694 | $0.086 | 1,931,192.0 | +7.96% |
| 2025-03-24 | $0.7379 | $0.6411 | $0.0968 | 468,126.0 | -8.32% |
| 2025-03-21 | $0.7699 | $0.72 | $0.0499 | 312,147.0 | -4.62% |
| 2025-03-20 | $0.805 | $0.70 | $0.105 | 537,111.0 | -1.99% |
| 2025-03-19 | $0.8834 | $0.74 | $0.1434 | 1,713,649.0 | -4.88% |
| 2025-03-18 | $1.70 | $0.744 | $0.956 | 17,954,397.0 | -0.28% |
| 2025-03-17 | $0.8123 | $0.71 | $0.1023 | 86,573.0 | +0.89% |
| 2025-03-14 | $0.818 | $0.78 | $0.038 | 6,449.0 | -0.21% |
| 2025-03-13 | $0.85 | $0.7497 | $0.1003 | 29,086.0 | -3.95% |
| 2025-03-12 | $0.85 | $0.7601 | $0.0899 | 6,953.0 | +0.00% |
| 2025-03-11 | $0.85 | $0.835 | $0.015 | 6,258.0 | +2.44% |
| 2025-03-10 | $0.84 | $0.80 | $0.04 | 22,872.0 | -0.61% |
| 2025-03-07 | $0.86 | $0.80 | $0.06 | 14,481.0 | +1.85% |
| 2025-03-06 | $0.8499 | $0.7673 | $0.0826 | 8,404.0 | -0.25% |
| 2025-03-05 | $0.8303 | $0.8107 | $0.0196 | 2,864.0 | -0.98% |
| 2025-03-04 | $0.82 | $0.81 | $0.010 | 1,299.0 | +4.86% |
Indaptus Therapeutics Inc 주식 (INDP) 연도별 가격 이력
이 심층 분석에서는 Indaptus Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Indaptus Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.5499 | $0.5101 | $0.0398 | 73,310.0 | +0.00% |
| 2025-03 | $1.70 | $0.5101 | $1.19 | 24,193,244.0 | -38.62% |
| 2025-02 | $0.96 | $0.7012 | $0.2588 | 542,161.0 | -7.80% |
| 2025-01 | $1.06 | $0.82 | $0.24 | 388,408.0 | +8.06% |
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.10 | $0.81 | $0.29 | 461,558.0 | -14.27% |
| 2024-11 | $1.31 | $0.84 | $0.468 | 603,311.0 | -12.82% |
| 2024-10 | $2.08 | $1.09 | $0.985 | 6,054,271.0 | -5.65% |
| 2024-09 | $1.66 | $1.03 | $0.625 | 453,306.0 | -24.73% |
| 2024-08 | $2.12 | $1.56 | $0.5599 | 262,840.0 | -19.23% |
| 2024-07 | $2.38 | $2.01 | $0.37 | 161,042.0 | -3.80% |
| 2024-06 | $2.89 | $2.06 | $0.8286 | 611,034.0 | -10.55% |
| 2024-05 | $3.10 | $1.97 | $1.13 | 507,183.0 | +9.22% |
| 2024-04 | $2.95 | $2.05 | $0.9014 | 507,729.0 | -3.13% |
| 2024-03 | $2.93 | $1.67 | $1.26 | 4,492,256.0 | +1.82% |
| 2024-02 | $2.57 | $1.56 | $1.01 | 449,338.0 | +33.33% |
| 2024-01 | $1.94 | $1.60 | $0.3377 | 145,422.0 | -6.25% |
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.28 | $1.69 | $0.5867 | 188,562.0 | -22.12% |
| 2023-11 | $3.25 | $2.00 | $1.25 | 526,274.0 | -2.59% |
| 2023-10 | $2.77 | $2.02 | $0.7489 | 141,353.0 | -15.79% |
| 2023-09 | $4.08 | $2.40 | $1.68 | 430,485.0 | -4.34% |
| 2023-08 | $2.94 | $1.70 | $1.24 | 674,177.0 | +39.13% |
| 2023-07 | $2.40 | $1.71 | $0.69 | 247,818.0 | +8.38% |
| 2023-06 | $2.19 | $1.63 | $0.56 | 254,296.0 | +17.18% |
| 2023-05 | $2.68 | $1.60 | $1.08 | 282,555.0 | -37.52% |
| 2023-04 | $3.05 | $1.72 | $1.33 | 1,336,263.0 | +41.03% |
| 2023-03 | $1.94 | $1.50 | $0.44 | 204,008.0 | +5.71% |
| 2023-02 | $1.84 | $1.62 | $0.2198 | 150,389.0 | -1.13% |
| 2023-01 | $1.78 | $1.39 | $0.39 | 154,760.0 | +22.07% |
3.89%
0.13%
자본화:
|
볼륨(24시간):