Stockscreener 앱 받기
1.60
41.59%
0.47
시간 외 거래:
1.60
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $1.62 | $1.02 | $0.605 | 560,950.0 | +41.59% |
| 2025-08-08 | $1.13 | $0.886 | $0.244 | 300,638.0 | +27.54% |
| 2025-08-07 | $0.8861 | $0.84 | $0.0461 | 40,009.0 | -1.56% |
| 2025-08-06 | $0.9272 | $0.88 | $0.0472 | 42,262.0 | -3.23% |
| 2025-08-05 | $0.96 | $0.8703 | $0.0897 | 79,397.0 | -3.12% |
| 2025-08-04 | $1.08 | $0.835 | $0.245 | 450,524.0 | +10.34% |
| 2025-08-01 | $0.87 | $0.841 | $0.029 | 13,713.0 | -1.14% |
| 2025-07-31 | $0.88 | $0.8501 | $0.0299 | 29,211.0 | +4.76% |
| 2025-07-30 | $0.8928 | $0.8168 | $0.076 | 47,634.0 | -4.06% |
| 2025-07-29 | $0.92 | $0.864 | $0.056 | 35,823.0 | -5.85% |
| 2025-07-28 | $0.96 | $0.927 | $0.033 | 25,320.0 | -0.01% |
| 2025-07-25 | $0.965 | $0.92 | $0.045 | 25,821.0 | -2.09% |
| 2025-07-24 | $0.97 | $0.9376 | $0.0324 | 20,030.0 | +0.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.62 | $0.835 | $0.79 | 2,048,443.0 | +81.82% |
| 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% |
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% |
1.02%
3.70%
자본화:
|
볼륨(24시간):