Stockscreener 앱 받기
0.651
2.84%
-0.019
시장 영업 전:
.65
-0.001
-0.15%
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.6996 | $0.65 | $0.0496 | 20,919.0 | -2.84% |
| 2026-05-04 | $0.699 | $0.6665 | $0.0325 | 16,758.0 | -4.15% |
| 2026-05-01 | $0.699 | $0.635 | $0.064 | 33,374.0 | +7.47% |
| 2026-04-30 | $0.67 | $0.58 | $0.09 | 56,537.0 | +6.10% |
| 2026-04-29 | $0.623 | $0.5887 | $0.0343 | 32,319.0 | +2.87% |
| 2026-04-28 | $0.6103 | $0.5959 | $0.0144 | 6,488.0 | -2.31% |
| 2026-04-27 | $0.62 | $0.5684 | $0.0516 | 21,784.0 | +0.00% |
| 2026-04-24 | $0.6209 | $0.596 | $0.0249 | 22,031.0 | -1.13% |
| 2026-04-23 | $0.63 | $0.5661 | $0.064 | 65,678.0 | +10.14% |
| 2026-04-22 | $0.57 | $0.5551 | $0.0149 | 18,933.0 | +1.84% |
| 2026-04-21 | $0.57 | $0.549 | $0.021 | 30,321.0 | +0.20% |
| 2026-04-20 | $0.5599 | $0.49 | $0.0699 | 79,314.0 | +9.80% |
| 2026-04-17 | $0.545 | $0.50 | $0.045 | 32,695.0 | -4.76% |
| 2026-04-16 | $0.525 | $0.4905 | $0.0345 | 37,987.0 | +0.00% |
| 2026-04-15 | $0.543 | $0.5001 | $0.0429 | 33,129.0 | -0.76% |
| 2026-04-14 | $0.5329 | $0.4914 | $0.0415 | 116,426.0 | +5.17% |
| 2026-04-13 | $0.5299 | $0.501 | $0.0289 | 5,849.0 | +0.60% |
| 2026-04-10 | $0.5399 | $0.50 | $0.0399 | 15,107.0 | -0.97% |
| 2026-04-09 | $0.5357 | $0.48 | $0.0557 | 13,417.0 | +3.04% |
| 2026-04-08 | $0.515 | $0.4801 | $0.0349 | 20,152.0 | -2.49% |
| 2026-04-07 | $0.53 | $0.48 | $0.05 | 34,271.0 | -8.64% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.6996 | $0.635 | $0.0646 | 91,970.0 | +0.09% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):