Stockscreener 앱 받기
0.59
8.84%
-0.0572
시간 외 거래:
.59
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $0.6552 | $0.5561 | $0.0991 | 219,741.0 | -8.84% |
| 2025-01-29 | $0.7043 | $0.61 | $0.0943 | 250,335.0 | -1.58% |
| 2025-01-28 | $0.70 | $0.60 | $0.10 | 128,363.0 | +4.73% |
| 2025-01-27 | $0.6314 | $0.59 | $0.0414 | 77,989.0 | +2.93% |
| 2025-01-24 | $0.72 | $0.571 | $0.149 | 873,445.0 | +2.18% |
| 2025-01-23 | $0.6031 | $0.5552 | $0.0479 | 60,600.0 | +4.06% |
| 2025-01-22 | $0.6092 | $0.555 | $0.0542 | 95,471.0 | -1.07% |
| 2025-01-21 | $0.58 | $0.5562 | $0.0238 | 71,047.0 | +1.20% |
| 2025-01-17 | $0.6193 | $0.555 | $0.0643 | 128,451.0 | +3.02% |
| 2025-01-16 | $0.575 | $0.55 | $0.025 | 188,019.0 | -5.00% |
| 2025-01-15 | $0.66 | $0.5629 | $0.0971 | 731,003.0 | -16.36% |
| 2025-01-14 | $0.99 | $0.5726 | $0.4174 | 13,039,808.0 | +17.08% |
| 2025-01-13 | $0.62 | $0.55 | $0.07 | 69,331.0 | -3.56% |
| 2025-01-10 | $0.6518 | $0.5801 | $0.0717 | 186,990.0 | -6.63% |
| 2025-01-08 | $1.43 | $0.6402 | $0.7898 | 2,192,689.0 | -30.82% |
| 2025-01-07 | $0.9599 | $0.75 | $0.2099 | 835,618.0 | +30.76% |
| 2025-01-06 | $0.7956 | $0.65 | $0.1456 | 357,398.0 | +15.59% |
| 2025-01-03 | $0.685 | $0.602 | $0.083 | 206,068.0 | +7.99% |
| 2025-01-02 | $0.60 | $0.502 | $0.098 | 214,569.0 | +15.29% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 연도별 가격 이력
이 심층 분석에서는 Matinas Biopharma Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matinas Biopharma Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $1.43 | $0.502 | $0.928 | 20,146,676.0 | +15.69% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.665 | $0.478 | $0.187 | 1,817,375.0 | -19.44% |
| 2024-11 | $1.08 | $0.50 | $0.58 | 8,207,688.0 | +3.71% |
| 2024-10 | $4.25 | $0.5414 | $3.71 | 4,131,259.0 | -82.49% |
| 2024-09 | $4.49 | $3.28 | $1.21 | 1,073,338.0 | +3,694% |
| 2024-08 | $0.17 | $0.09 | $0.08 | 35,604,175.0 | -42.16% |
| 2024-07 | $0.192 | $0.153 | $0.039 | 18,705,820.0 | +1.90% |
| 2024-06 | $0.1799 | $0.1492 | $0.0307 | 13,578,959.0 | -3.30% |
| 2024-05 | $0.19 | $0.155 | $0.035 | 24,731,633.0 | -11.85% |
| 2024-04 | $0.3698 | $0.1748 | $0.195 | 37,452,459.0 | -31.48% |
| 2024-03 | $0.43 | $0.2226 | $0.2074 | 42,192,797.0 | -3.25% |
| 2024-02 | $0.29 | $0.1984 | $0.0916 | 18,395,590.0 | +40.05% |
| 2024-01 | $0.2357 | $0.1805 | $0.0552 | 14,902,923.0 | -7.49% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.259 | $0.17 | $0.089 | 25,697,103.0 | +3.00% |
| 2023-11 | $0.32 | $0.2001 | $0.1199 | 50,850,505.0 | -4.33% |
| 2023-10 | $0.89 | $0.1172 | $0.7728 | 508,538,660.0 | +68.77% |
| 2023-09 | $0.187 | $0.1209 | $0.0661 | 13,261,738.0 | -27.78% |
| 2023-08 | $0.379 | $0.1103 | $0.2687 | 22,515,425.0 | -48.57% |
| 2023-07 | $0.42 | $0.3213 | $0.0987 | 9,232,772.0 | -2.78% |
| 2023-06 | $0.42 | $0.345 | $0.075 | 9,727,321.0 | -6.03% |
| 2023-05 | $0.69 | $0.379 | $0.311 | 11,045,124.0 | -32.91% |
| 2023-04 | $0.75 | $0.41 | $0.34 | 11,487,300.0 | +21.49% |
| 2023-03 | $0.508 | $0.389 | $0.119 | 7,110,984.0 | -2.08% |
| 2023-02 | $0.58 | $0.465 | $0.115 | 4,507,890.0 | -16.74% |
| 2023-01 | $0.62 | $0.5042 | $0.1158 | 5,569,679.0 | +15.30% |
5.49%
0.79%
자본화:
|
볼륨(24시간):