Stockscreener 앱 받기
1.15
1.71%
-0.02
시간 외 거래:
1.17
0.02
+1.74%
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.19 | $1.14 | $0.0499 | 13,087.0 | -1.71% |
| 2024-11-04 | $1.22 | $1.13 | $0.085 | 39,684.0 | +0.43% |
| 2024-11-01 | $1.20 | $1.08 | $0.121 | 93,640.0 | -0.43% |
| 2024-10-31 | $1.25 | $1.13 | $0.1154 | 48,617.0 | -5.65% |
| 2024-10-30 | $1.25 | $1.19 | $0.06 | 34,437.0 | +0.00% |
| 2024-10-29 | $1.43 | $1.16 | $0.27 | 123,843.0 | -19.48% |
| 2024-10-28 | $1.54 | $1.23 | $0.308 | 121,620.0 | +14.07% |
| 2024-10-25 | $1.54 | $1.22 | $0.32 | 152,448.0 | -9.39% |
| 2024-10-24 | $1.69 | $1.46 | $0.23 | 195,977.0 | -11.83% |
| 2024-10-23 | $1.78 | $1.44 | $0.34 | 598,660.0 | -11.40% |
| 2024-10-22 | $2.08 | $1.55 | $0.53 | 4,431,464.0 | +29.76% |
| 2024-10-21 | $1.47 | $1.41 | $0.0578 | 4,125.0 | -2.63% |
| 2024-10-18 | $1.57 | $1.38 | $0.19 | 37,641.0 | -2.60% |
| 2024-10-17 | $1.55 | $1.40 | $0.15 | 18,685.0 | +8.39% |
| 2024-10-16 | $1.43 | $1.24 | $0.19 | 61,345.0 | +12.60% |
| 2024-10-15 | $1.30 | $1.24 | $0.0634 | 11,835.0 | +3.25% |
| 2024-10-14 | $1.39 | $1.19 | $0.1999 | 32,212.0 | -3.15% |
| 2024-10-11 | $1.32 | $1.11 | $0.2099 | 63,889.0 | +12.39% |
| 2024-10-10 | $1.15 | $1.10 | $0.0521 | 40,082.0 | +2.26% |
| 2024-10-09 | $1.15 | $1.09 | $0.055 | 17,220.0 | -3.91% |
| 2024-10-08 | $1.18 | $1.15 | $0.03 | 3,417.0 | -2.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.22 | $1.08 | $0.135 | 159,498.0 | -1.71% |
| 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% |
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.06 | $1.25 | $0.81 | 1,273,255.0 | -20.39% |
| 2022-11 | $2.04 | $1.64 | $0.40 | 149,103.0 | -0.48% |
| 2022-10 | $2.31 | $1.66 | $0.65 | 191,137.0 | -15.28% |
| 2022-09 | $2.96 | $2.15 | $0.805 | 318,793.0 | -14.29% |
| 2022-08 | $3.40 | $2.22 | $1.18 | 360,305.0 | -11.27% |
| 2022-07 | $3.35 | $2.71 | $0.6395 | 686,507.0 | +8.81% |
| 2022-06 | $2.91 | $1.89 | $1.02 | 1,495,954.0 | +3.16% |
| 2022-05 | $3.19 | $2.13 | $1.06 | 28,175,679.0 | -13.65% |
| 2022-04 | $4.08 | $2.55 | $1.53 | 678,815.0 | -26.75% |
| 2022-03 | $4.37 | $3.01 | $1.36 | 1,365,808.0 | -4.31% |
| 2022-02 | $5.47 | $3.94 | $1.53 | 967,559.0 | -16.23% |
| 2022-01 | $7.10 | $4.26 | $2.84 | 5,070,599.0 | -12.46% |
2.02%
0.47%
자본화:
|
볼륨(24시간):