Stockscreener 앱 받기
0.182
0.55%
0.001
시간 외 거래:
.19
0.008
+4.40%
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.1904 | $0.173 | $0.0174 | 597,263.0 | +0.55% |
| 2026-09-03 | $0.1929 | $0.173 | $0.0199 | 805,707.0 | -2.69% |
| 2026-09-02 | $0.1999 | $0.1851 | $0.0148 | 374,130.0 | -5.92% |
| 2026-09-01 | $0.20 | $0.1875 | $0.0125 | 320,118.0 | +0.00% |
| 2026-08-31 | $0.1978 | $0.1871 | $0.0107 | 409,886.0 | -1.15% |
| 2026-08-28 | $0.20 | $0.1931 | $0.0069 | 386,116.0 | +0.00% |
| 2026-08-27 | $0.2004 | $0.19 | $0.0104 | 796,215.0 | +1.83% |
| 2026-08-26 | $0.2091 | $0.1964 | $0.0127 | 992,175.0 | -0.46% |
| 2026-08-25 | $0.2049 | $0.194 | $0.0109 | 577,666.0 | +0.41% |
| 2026-08-24 | $0.2056 | $0.19 | $0.0156 | 872,200.0 | -1.16% |
| 2026-08-21 | $0.206 | $0.18 | $0.026 | 788,820.0 | +8.93% |
| 2026-08-20 | $0.207 | $0.178 | $0.029 | 2,886,045.0 | -24.27% |
| 2026-08-19 | $0.2579 | $0.1817 | $0.0762 | 9,186,983.0 | +18.31% |
| 2026-08-18 | $0.226 | $0.2015 | $0.0245 | 823,468.0 | -8.33% |
| 2026-08-17 | $0.234 | $0.222 | $0.012 | 471,863.0 | -5.04% |
| 2026-08-14 | $0.25 | $0.2216 | $0.0284 | 2,393,919.0 | +0.43% |
| 2026-08-13 | $0.2433 | $0.2307 | $0.0126 | 331,585.0 | -2.92% |
| 2026-08-12 | $0.2494 | $0.2275 | $0.0219 | 1,002,824.0 | -8.40% |
| 2026-08-11 | $0.2749 | $0.2468 | $0.0281 | 482,624.0 | -2.60% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.20 | $0.173 | $0.027 | 2,694,481.0 | -7.94% |
| 2026-08 | $0.3213 | $0.178 | $0.1433 | 26,932,537.0 | -31.86% |
| 2026-07 | $0.9065 | $0.2312 | $0.6753 | 258,477,547.0 | -52.59% |
| 2026-06 | $0.8811 | $0.60 | $0.2811 | 1,449,357.0 | -24.44% |
| 2026-05 | $0.8539 | $0.4838 | $0.3701 | 7,314,268.0 | +24.54% |
| 2026-04 | $0.67 | $0.48 | $0.19 | 694,307.0 | +30.08% |
| 2026-03 | $0.6559 | $0.4801 | $0.1758 | 461,068.0 | -17.76% |
| 2026-02 | $0.68 | $0.56 | $0.12 | 513,047.0 | +1.71% |
| 2026-01 | $0.7899 | $0.56 | $0.2299 | 768,453.0 | +2.01% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.975 | $0.5601 | $0.4149 | 737,685.0 | -22.00% |
| 2025-11 | $1.39 | $0.70 | $0.69 | 441,461.0 | -45.65% |
| 2025-10 | $1.97 | $1.33 | $0.638 | 827,732.0 | -26.98% |
| 2025-09 | $2.14 | $1.59 | $0.55 | 1,282,873.0 | +3.85% |
| 2025-08 | $3.09 | $0.835 | $2.25 | 28,468,669.0 | +106.82% |
| 2025-07 | $1.05 | $0.8168 | $0.2332 | 1,029,567.0 | -1.12% |
| 2025-06 | $1.19 | $0.7722 | $0.4177 | 10,718,061.0 | +9.20% |
| 2025-05 | $0.98 | $0.5701 | $0.4099 | 3,916,527.0 | +37.90% |
| 2025-04 | $0.67 | $0.4748 | $0.1952 | 730,985.0 | +13.65% |
| 2025-03 | $0.6099 | $0.5042 | $0.1057 | 610,810.0 | -10.31% |
| 2025-02 | $0.75 | $0.52 | $0.23 | 3,927,317.0 | -0.03% |
| 2025-01 | $1.43 | $0.502 | $0.928 | 20,004,259.0 | +13.73% |
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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):