Stockscreener 앱 받기
1.08
2.35%
-0.03
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $1.08 | $1.08 | $0.00 | 2,641.0 | -2.70% |
| 2026-05-26 | $1.22 | $1.08 | $0.1399 | 64,881.0 | -9.02% |
| 2026-05-22 | $1.22 | $0.92 | $0.30 | 199,793.0 | +15.09% |
| 2026-05-21 | $1.24 | $0.925 | $0.315 | 177,221.0 | -13.82% |
| 2026-05-20 | $1.38 | $1.20 | $0.18 | 506,318.0 | -7.52% |
| 2026-05-19 | $1.58 | $1.32 | $0.26 | 43,088.0 | -12.50% |
| 2026-05-18 | $1.67 | $1.50 | $0.17 | 60,598.0 | -4.40% |
| 2026-05-15 | $1.85 | $1.51 | $0.34 | 82,974.0 | -9.14% |
| 2026-05-14 | $1.86 | $1.75 | $0.11 | 5,166.0 | +0.00% |
| 2026-05-13 | $1.84 | $1.72 | $0.12 | 18,815.0 | +1.16% |
| 2026-05-12 | $1.83 | $1.73 | $0.105 | 19,549.0 | -1.70% |
| 2026-05-11 | $1.99 | $1.74 | $0.255 | 41,598.0 | -6.38% |
| 2026-05-08 | $2.04 | $1.82 | $0.22 | 127,922.0 | -7.39% |
| 2026-05-07 | $2.20 | $1.81 | $0.39 | 87,706.0 | -0.98% |
| 2026-05-06 | $2.20 | $2.03 | $0.1651 | 31,425.0 | -1.91% |
| 2026-05-05 | $2.27 | $2.00 | $0.27 | 243,359.0 | -2.79% |
| 2026-05-04 | $2.36 | $2.15 | $0.21 | 20,277.0 | +0.47% |
| 2026-05-01 | $2.79 | $2.14 | $0.65 | 45,185.0 | -23.57% |
| 2026-04-30 | $3.09 | $2.79 | $0.30 | 17,189.0 | -4.11% |
| 2026-04-29 | $3.19 | $2.90 | $0.29 | 20,804.0 | -10.43% |
| 2026-04-28 | $3.43 | $3.15 | $0.28 | 28,858.0 | -4.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.79 | $0.92 | $1.87 | 1,778,516.0 | -61.43% |
| 2026-04 | $3.84 | $1.51 | $2.33 | 1,531,587.0 | +53.85% |
| 2026-03 | $2.10 | $1.62 | $0.48 | 527,221.0 | -11.78% |
| 2026-02 | $2.20 | $1.52 | $0.68 | 537,014.0 | -6.23% |
| 2026-01 | $3.66 | $2.17 | $1.49 | 2,094,317.0 | -24.40% |
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.15 | $1.92 | $1.23 | 34,810,478.0 | +21.97% |
| 2025-11 | $3.33 | $1.65 | $1.68 | 795,131.0 | -30.75% |
| 2025-10 | $5.25 | $2.86 | $2.39 | 10,666,960.0 | +12.20% |
| 2025-09 | $8.57 | $2.22 | $6.35 | 22,186,226.0 | -55.85% |
| 2025-08 | $8.69 | $6.21 | $2.48 | 142,251.0 | -20.34% |
| 2025-07 | $13.40 | $8.00 | $5.40 | 508,580.0 | -22.51% |
| 2025-06 | $12.41 | $0.2701 | $12.14 | 383,181,585.0 | +3,015% |
| 2025-05 | $0.5095 | $0.31 | $0.1995 | 14,256,356.0 | -26.52% |
| 2025-04 | $0.56 | $0.43 | $0.13 | 1,152,154.0 | -16.35% |
| 2025-03 | $1.70 | $0.5216 | $1.18 | 24,119,934.0 | -34.46% |
| 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% |
0.67%
1.91%
자본화:
|
볼륨(24시간):