Stockscreener 앱 받기
2.35
10.59%
0.225
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.40 | $2.13 | $0.265 | 62,287.0 | +12.47% |
| 2025-12-04 | $2.22 | $2.12 | $0.1033 | 13,716.0 | -1.62% |
| 2025-12-03 | $2.16 | $2.02 | $0.14 | 10,478.0 | +8.00% |
| 2025-12-02 | $2.08 | $1.97 | $0.115 | 6,654.0 | +2.56% |
| 2025-12-01 | $2.35 | $1.93 | $0.42 | 53,614.0 | -12.56% |
| 2025-11-28 | $2.44 | $2.15 | $0.29 | 49,119.0 | +0.00% |
| 2025-11-26 | $2.30 | $1.91 | $0.39 | 39,210.0 | +19.00% |
| 2025-11-25 | $2.08 | $1.80 | $0.28 | 33,416.0 | -1.88% |
| 2025-11-24 | $1.99 | $1.84 | $0.145 | 35,110.0 | +3.24% |
| 2025-11-21 | $1.86 | $1.65 | $0.21 | 34,502.0 | +5.71% |
| 2025-11-20 | $2.00 | $1.75 | $0.2503 | 98,884.0 | -15.46% |
| 2025-11-19 | $2.31 | $2.00 | $0.31 | 67,319.0 | -10.39% |
| 2025-11-18 | $2.37 | $2.04 | $0.33 | 25,037.0 | +1.76% |
| 2025-11-17 | $2.64 | $2.25 | $0.39 | 36,569.0 | -9.56% |
| 2025-11-14 | $2.85 | $2.51 | $0.3406 | 39,274.0 | -15.20% |
| 2025-11-13 | $2.97 | $2.80 | $0.17 | 25,282.0 | +2.42% |
| 2025-11-12 | $3.23 | $2.73 | $0.5036 | 63,106.0 | +6.25% |
| 2025-11-11 | $3.00 | $2.57 | $0.43 | 52,282.0 | +8.37% |
| 2025-11-10 | $2.59 | $2.46 | $0.126 | 23,033.0 | -1.18% |
| 2025-11-07 | $2.68 | $2.45 | $0.23 | 27,138.0 | -5.22% |
| 2025-11-06 | $2.69 | $2.60 | $0.09 | 16,669.0 | +3.47% |
| 2025-11-05 | $2.82 | $2.50 | $0.32 | 55,177.0 | -8.80% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.40 | $1.93 | $0.47 | 146,749.0 | +7.17% |
| 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% |
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% |
0.68%
1.05%
자본화:
|
볼륨(24시간):