Stockscreener 앱 받기
0.44
5.70%
0.0237
시장 영업 전:
.44
Indaptus Therapeutics Inc 주식 (INDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $0.4525 | $0.419 | $0.0335 | 34,757.0 | +5.70% |
| 2025-05-12 | $0.4399 | $0.3575 | $0.0824 | 132,811.0 | +3.91% |
| 2025-05-09 | $0.4368 | $0.40 | $0.0368 | 50,658.0 | -6.04% |
| 2025-05-08 | $0.44 | $0.4004 | $0.0396 | 50,613.0 | -0.85% |
| 2025-05-07 | $0.4521 | $0.421 | $0.0311 | 22,550.0 | +0.00% |
| 2025-05-06 | $0.4943 | $0.43 | $0.0643 | 62,224.0 | -6.66% |
| 2025-05-05 | $0.4944 | $0.4509 | $0.0435 | 36,876.0 | +0.15% |
| 2025-05-02 | $0.4899 | $0.446 | $0.0439 | 60,450.0 | -2.13% |
| 2025-05-01 | $0.5095 | $0.46 | $0.0495 | 31,297.0 | +2.17% |
| 2025-04-30 | $0.5099 | $0.45 | $0.0599 | 25,982.0 | -2.13% |
| 2025-04-29 | $0.5095 | $0.461 | $0.0484 | 9,355.0 | -2.10% |
| 2025-04-28 | $0.518 | $0.47 | $0.048 | 31,436.0 | +1.93% |
| 2025-04-25 | $0.5099 | $0.46 | $0.0499 | 25,306.0 | -5.04% |
| 2025-04-24 | $0.4962 | $0.4509 | $0.0453 | 26,647.0 | +10.00% |
| 2025-04-23 | $0.472 | $0.45 | $0.022 | 72,868.0 | +0.20% |
| 2025-04-22 | $0.47 | $0.45 | $0.02 | 18,117.0 | -3.20% |
| 2025-04-21 | $0.4934 | $0.45 | $0.0434 | 47,126.0 | -3.15% |
| 2025-04-17 | $0.50 | $0.47 | $0.03 | 18,231.0 | -0.62% |
| 2025-04-16 | $0.52 | $0.4701 | $0.0499 | 18,589.0 | -4.22% |
| 2025-04-15 | $0.5285 | $0.50 | $0.0285 | 34,380.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.5095 | $0.3575 | $0.152 | 516,993.0 | -4.35% |
| 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% |
3.01%
자본화:
|
볼륨(24시간):