Stockscreener 앱 받기
0.80
3.90%
0.03
시간 외 거래:
.79
-0.01
-1.25%
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.801 | $0.7352 | $0.0658 | 37,388.0 | +3.90% |
| 2025-02-20 | $0.80 | $0.7163 | $0.0837 | 62,323.0 | +5.05% |
| 2025-02-19 | $0.808 | $0.731 | $0.077 | 16,353.0 | -4.81% |
| 2025-02-18 | $0.79 | $0.765 | $0.025 | 19,797.0 | -3.63% |
| 2025-02-14 | $0.808 | $0.74 | $0.068 | 30,610.0 | +2.06% |
| 2025-02-13 | $0.8169 | $0.7401 | $0.0768 | 14,069.0 | +4.60% |
| 2025-02-12 | $0.814 | $0.7362 | $0.0779 | 50,594.0 | -7.05% |
| 2025-02-11 | $0.826 | $0.7811 | $0.0449 | 9,430.0 | -1.79% |
| 2025-02-10 | $0.882 | $0.8063 | $0.0757 | 10,206.0 | +3.07% |
| 2025-02-07 | $0.84 | $0.7811 | $0.0589 | 24,225.0 | -0.79% |
| 2025-02-06 | $0.8339 | $0.80 | $0.0339 | 15,991.0 | -3.39% |
| 2025-02-05 | $0.9399 | $0.8161 | $0.1238 | 184,564.0 | -9.49% |
| 2025-02-04 | $0.9418 | $0.89 | $0.0518 | 3,178.0 | -0.65% |
| 2025-02-03 | $0.96 | $0.89 | $0.07 | 16,028.0 | +1.43% |
| 2025-01-31 | $0.98 | $0.91 | $0.07 | 14,181.0 | -2.67% |
| 2025-01-30 | $0.9499 | $0.8657 | $0.0842 | 23,125.0 | +1.63% |
| 2025-01-29 | $0.9787 | $0.8746 | $0.1041 | 4,117.0 | +2.83% |
| 2025-01-28 | $0.9301 | $0.8656 | $0.0645 | 5,939.0 | -3.28% |
| 2025-01-27 | $0.96 | $0.925 | $0.035 | 2,119.0 | -2.63% |
| 2025-01-24 | $0.97 | $0.94 | $0.03 | 13,820.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.96 | $0.7163 | $0.2437 | 532,144.0 | -12.09% |
| 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% |
0.27%
3.05%
자본화:
|
볼륨(24시간):