0.95
price down icon0.02%   -0.0002
after-market 시간 외 거래: .95
loading

Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $0.98 $0.95 $0.03 4,811.0 -0.02%
2025-07-22 $0.9999 $0.9436 $0.0563 42,417.0 -1.38%
2025-07-21 $1.00 $0.9465 $0.0569 30,820.0 +0.36%
2025-07-18 $1.03 $0.94 $0.09 45,664.0 +0.00%
2025-07-17 $1.04 $0.9115 $0.1285 59,313.0 -4.00%
2025-07-16 $1.02 $0.9646 $0.0554 37,130.0 +0.97%
2025-07-15 $0.9905 $0.965 $0.0255 39,575.0 -0.96%
2025-07-14 $1.03 $0.9602 $0.0688 41,497.0 -2.91%
2025-07-11 $1.04 $1.00 $0.04 72,701.0 +0.00%
2025-07-10 $1.04 $0.9522 $0.0878 75,150.0 +4.04%
2025-07-09 $1.05 $0.95 $0.10 92,298.0 +4.17%
2025-07-08 $1.00 $0.90 $0.10 126,980.0 +3.30%
2025-07-07 $0.9451 $0.90 $0.0451 49,053.0 +0.31%
2025-07-03 $0.9389 $0.9116 $0.0273 14,981.0 -2.43%
2025-07-02 $0.9402 $0.9004 $0.0398 74,320.0 +4.09%
2025-07-01 $0.94 $0.8803 $0.0597 39,018.0 +1.47%
2025-06-30 $0.932 $0.89 $0.042 62,825.0 -3.27%
2025-06-27 $0.942 $0.91 $0.032 62,206.0 -2.32%
2025-06-26 $0.9645 $0.9148 $0.0497 121,198.0 -2.29%
2025-06-25 $1.04 $0.88 $0.16 534,991.0 +6.41%
2025-06-24 $0.94 $0.867 $0.073 56,702.0 +2.94%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $1.05 $0.8803 $0.1697 850,539.0 +6.74%
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

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

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%
$22.87
price up icon 4.91%
$36.01
price down icon 0.25%
$103.44
price up icon 0.51%
$28.01
price up icon 5.54%
$114.60
price up icon 2.84%
biotechnology ONC
$294.83
price down icon 0.26%
자본화:     |  볼륨(24시간):