Stockscreener 앱 받기
0.545
3.81%
-0.0216
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.5699 | $0.532 | $0.0379 | 63,426.0 | -3.81% |
| 2024-12-19 | $0.5923 | $0.532 | $0.0603 | 37,323.0 | -4.34% |
| 2024-12-18 | $0.595 | $0.5201 | $0.0749 | 74,682.0 | -0.45% |
| 2024-12-17 | $0.599 | $0.51 | $0.089 | 139,695.0 | +10.16% |
| 2024-12-16 | $0.5778 | $0.52 | $0.0578 | 151,138.0 | -4.91% |
| 2024-12-13 | $0.5701 | $0.5205 | $0.0496 | 240,311.0 | -2.24% |
| 2024-12-12 | $0.59 | $0.5653 | $0.0247 | 28,194.0 | -1.53% |
| 2024-12-11 | $0.62 | $0.5652 | $0.0548 | 41,082.0 | -1.68% |
| 2024-12-10 | $0.624 | $0.5876 | $0.0364 | 56,538.0 | -1.72% |
| 2024-12-09 | $0.624 | $0.55 | $0.074 | 83,838.0 | +8.07% |
| 2024-12-06 | $0.58 | $0.5544 | $0.0256 | 41,589.0 | +0.89% |
| 2024-12-05 | $0.6033 | $0.56 | $0.0433 | 69,955.0 | -6.51% |
| 2024-12-04 | $0.619 | $0.5628 | $0.0562 | 47,354.0 | +8.44% |
| 2024-12-03 | $0.6197 | $0.5524 | $0.0673 | 72,126.0 | -11.60% |
| 2024-12-02 | $0.665 | $0.58 | $0.085 | 170,272.0 | -2.81% |
| 2024-11-29 | $0.66 | $0.6065 | $0.0535 | 10,608.0 | +2.27% |
| 2024-11-27 | $0.65 | $0.5901 | $0.0599 | 21,719.0 | -0.84% |
| 2024-11-26 | $0.6371 | $0.57 | $0.0671 | 55,639.0 | +5.58% |
| 2024-11-25 | $0.645 | $0.59 | $0.055 | 36,534.0 | -2.50% |
| 2024-11-22 | $0.6666 | $0.5404 | $0.1262 | 115,933.0 | +6.21% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.665 | $0.51 | $0.155 | 1,380,949.0 | -15.24% |
| 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% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.69 | $0.4333 | $0.2567 | 13,992,830.0 | -24.24% |
| 2022-11 | $0.8172 | $0.645 | $0.1722 | 5,508,075.0 | -15.38% |
| 2022-10 | $0.89 | $0.63 | $0.26 | 6,949,801.0 | +22.64% |
| 2022-09 | $0.78 | $0.6025 | $0.1775 | 5,199,721.0 | -10.42% |
| 2022-08 | $0.925 | $0.70 | $0.225 | 7,845,843.0 | -19.32% |
| 2022-07 | $0.94 | $0.7864 | $0.1536 | 7,588,990.0 | +11.39% |
| 2022-06 | $0.8821 | $0.64 | $0.2421 | 8,889,588.0 | +10.47% |
| 2022-05 | $0.78 | $0.6016 | $0.1784 | 8,829,768.0 | +1.43% |
| 2022-04 | $1.00 | $0.651 | $0.349 | 15,843,546.0 | -12.36% |
| 2022-03 | $0.91 | $0.49 | $0.42 | 16,893,077.0 | +40.09% |
| 2022-02 | $0.7496 | $0.533 | $0.2166 | 8,736,810.0 | -23.44% |
| 2022-01 | $1.06 | $0.6201 | $0.4399 | 19,536,939.0 | -25.74% |
2.88%
2.65%
자본화:
|
볼륨(24시간):