Mymetics Corp

MYMX
🏛️ 美国 →
0.00
最后更新: 2025-07-11
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 63.80 66.00 56.38 66.00 0.0M
2021-12-30 69.80 69.80 56.00 63.70 0.0M
2021-12-29 61.10 64.00 49.80 49.80 0.0M
2021-12-28 64.20 77.80 64.00 64.00 0.0M
2021-12-27 68.20 68.20 68.00 68.00 0.0M
2021-12-23 68.00 78.00 68.00 70.00 0.0M
2021-12-22 77.60 78.00 77.60 78.00 0.0M
2021-12-21 76.80 77.60 76.80 77.60 0.0M
2021-12-20 77.60 77.60 62.00 62.00 0.0M
2021-12-17 66.80 77.80 64.00 77.50 0.0M
2021-12-16 66.00 66.00 62.92 62.92 0.0M
2021-12-15 58.00 66.80 58.00 62.00 0.0M
2021-12-14 58.20 59.80 58.00 59.80 0.0M
2021-12-13 58.00 58.00 58.00 58.00 0.0M
2021-12-10 67.60 68.00 58.00 58.00 0.0M
2021-12-07 64.00 64.00 56.40 56.40 0.0M
2021-12-06 59.82 60.00 58.20 60.00 0.0M
2021-12-03 61.00 64.50 60.80 60.80 0.0M
2021-12-02 65.10 69.90 63.00 69.60 0.0M
2021-12-01 64.00 70.00 64.00 64.00 0.0M
2021-11-30 66.20 69.80 64.00 69.80 0.0M
2021-11-29 70.00 75.00 70.00 70.00 0.0M
2021-11-26 69.60 84.60 66.00 70.00 0.0M
2021-11-24 74.00 74.00 63.50 64.00 0.0M
2021-11-23 79.40 79.40 79.40 79.40 0.0M
2021-11-19 70.00 70.00 70.00 70.00 0.0M
2021-11-18 64.00 69.90 64.00 69.90 0.0M
2021-11-17 62.20 66.10 62.20 62.20 0.0M
2021-11-16 64.20 64.20 62.00 62.00 0.0M
2021-11-12 71.60 71.80 64.00 64.00 0.0M
2021-11-11 71.80 71.80 71.80 71.80 0.0M
2021-11-10 66.20 83.80 66.20 81.00 0.0M
2021-11-09 76.72 76.72 66.20 73.00 0.0M
2021-11-08 79.80 81.20 65.40 65.40 0.0M
2021-11-05 72.00 79.80 65.60 79.80 0.0M
2021-11-04 77.40 79.70 75.00 77.40 0.0M
2021-11-03 65.00 74.30 65.00 74.30 0.0M
2021-11-02 83.00 83.10 78.00 78.20 0.0M
2021-11-01 80.60 95.40 80.60 82.00 0.0M
2021-10-29 70.00 80.00 69.00 80.00 0.0M
2021-10-28 65.00 77.40 65.00 77.40 0.0M
2021-10-27 63.20 70.90 63.20 70.90 0.0M
2021-10-26 77.40 77.40 70.00 77.40 0.0M
2021-10-25 72.00 77.40 70.00 77.40 0.0M
2021-10-22 82.40 82.40 60.40 61.00 0.0M
2021-10-21 99.80 99.80 99.80 99.80 0.0M
2021-10-20 94.90 99.80 90.00 90.90 0.0M
2021-10-19 89.00 93.90 88.00 88.00 0.0M
2021-10-18 99.60 99.60 99.60 99.60 0.0M
2021-10-15 92.00 94.90 90.40 94.90 0.0M
2021-10-14 98.00 98.00 98.00 98.00 0.0M
2021-10-13 96.00 99.60 96.00 99.20 0.0M
2021-10-12 92.60 94.50 90.00 94.50 0.0M
2021-10-11 100.00 100.00 95.10 95.10 0.0M
2021-10-08 90.40 108.00 90.40 90.40 0.0M
2021-10-07 100.10 100.10 100.10 100.10 0.0M
2021-10-05 90.20 105.00 90.20 104.60 0.0M
2021-09-30 132.00 132.00 131.80 131.80 0.0M
2021-09-29 90.00 132.80 90.00 132.80 0.0M
2021-09-27 100.00 140.00 100.00 105.00 0.0M
2021-09-24 90.00 96.00 88.00 90.00 0.0M
2021-09-23 83.00 90.60 83.00 90.60 0.0M
2021-09-22 82.00 89.60 82.00 89.60 0.0M
2021-09-21 97.40 97.40 82.00 89.60 0.0M
2021-09-20 94.20 96.10 90.20 91.50 0.0M
2021-09-17 112.00 115.60 93.60 94.20 0.0M
2021-09-16 100.00 115.90 100.00 102.00 0.0M
2021-09-15 111.80 111.80 93.00 93.00 0.0M
2021-09-14 95.90 102.30 95.90 102.30 0.0M
2021-09-13 94.20 102.70 92.40 92.40 0.0M
2021-09-10 105.00 117.80 90.00 104.80 0.0M
2021-09-09 120.00 139.00 119.21 120.00 0.0M
2021-09-08 118.00 139.80 118.00 139.60 0.0M
2021-09-07 141.80 141.80 104.00 105.00 0.0M
2021-09-03 157.00 157.00 138.00 152.60 0.0M
2021-09-02 155.80 155.80 135.20 150.00 0.0M
2021-09-01 120.00 157.80 112.00 157.80 0.0M
2021-08-31 131.00 141.80 120.40 141.80 0.0M
2021-08-30 140.00 140.00 130.10 140.00 0.0M
2021-08-27 124.20 140.00 124.20 140.00 0.0M
2021-08-26 143.80 158.00 122.20 140.00 0.0M
2021-08-25 111.60 143.80 100.40 143.80 0.0M
2021-08-24 100.00 100.00 90.00 90.00 0.0M
2021-08-23 100.00 100.00 100.00 100.00 0.0M
2021-08-20 88.20 90.00 86.90 88.80 0.0M
2021-08-19 116.00 116.00 91.00 91.00 0.0M
2021-08-18 114.00 116.00 110.00 115.80 0.0M
2021-08-17 116.00 116.00 116.00 116.00 0.0M
2021-08-16 130.00 130.00 112.00 112.00 0.0M
2021-08-13 142.40 150.60 130.00 150.60 0.0M
2021-08-11 140.00 145.90 140.00 144.00 0.0M
2021-08-10 142.20 142.20 137.00 137.00 0.0M
2021-08-06 143.80 143.80 140.00 140.00 0.0M
2021-08-05 146.00 146.00 134.00 134.00 0.0M
2021-08-02 136.40 159.40 136.40 144.20 0.0M
2021-07-30 150.80 167.20 146.90 159.80 0.0M
2021-07-28 135.00 156.40 135.00 151.10 0.0M
2021-07-27 162.00 168.00 156.00 156.00 0.0M
2021-07-26 156.20 168.00 156.20 168.00 0.0M
2021-07-23 177.80 177.80 172.00 172.00 0.0M
2021-07-22 149.60 179.20 149.60 176.00 0.0M
2021-07-21 134.00 144.40 134.00 140.00 0.0M
2021-07-20 134.50 141.80 134.00 134.20 0.0M
2021-07-19 134.20 158.80 134.20 158.80 0.0M
2021-07-16 134.50 149.60 134.00 149.60 0.0M
2021-07-15 140.00 147.60 134.40 140.00 0.0M
2021-07-14 136.20 148.00 136.20 136.40 0.0M
2021-07-13 143.00 149.00 136.40 149.00 0.0M
2021-07-12 140.20 149.40 136.20 142.80 0.0M
2021-07-09 145.60 160.00 145.20 160.00 0.0M
2021-07-08 170.00 170.00 155.50 162.00 0.0M
2021-07-07 164.70 170.00 152.00 160.00 0.0M
2021-07-06 160.10 170.00 140.00 156.59 0.0M
2021-07-02 140.00 167.40 140.00 140.40 0.0M
2021-07-01 158.50 158.50 148.00 156.20 0.0M
2021-06-30 146.40 159.90 144.60 146.00 0.0M
2021-06-29 147.00 150.00 146.60 146.60 0.0M
2021-06-28 153.20 162.00 148.40 149.08 0.0M
2021-06-25 152.20 152.20 152.20 152.20 0.0M
2021-06-24 151.00 168.00 146.00 168.00 0.0M
2021-06-23 145.00 158.50 145.00 145.40 0.0M
2021-06-22 157.60 157.60 157.60 157.60 0.0M
2021-06-18 157.60 157.60 151.10 153.40 0.0M
2021-06-17 157.70 163.80 143.60 143.60 0.0M
2021-06-16 141.30 184.80 141.30 142.20 0.0M
2021-06-15 140.20 149.80 140.20 149.80 0.0M
2021-06-14 143.00 163.00 142.00 144.00 0.0M
2021-06-11 175.00 176.60 160.00 175.00 0.0M
2021-06-10 171.00 180.70 164.60 166.40 0.0M
2021-06-09 187.60 199.80 160.00 187.80 0.0M
2021-06-08 182.20 187.60 164.00 187.60 0.0M
2021-06-07 190.00 194.00 182.40 182.40 0.0M
2021-06-04 210.00 210.00 190.00 196.00 0.0M
2021-06-03 207.46 209.20 193.20 193.20 0.0M
2021-06-02 210.00 210.00 193.00 201.30 0.0M
2021-06-01 189.80 219.80 189.80 209.90 0.0M
2021-05-28 203.00 220.00 196.20 206.00 0.0M
2021-05-27 200.20 209.90 196.60 196.60 0.0M
2021-05-26 183.00 220.00 183.00 210.00 0.0M
2021-05-25 210.20 224.00 170.40 220.00 0.0M
2021-05-24 205.00 229.00 205.00 224.80 0.0M
2021-05-21 208.00 208.00 200.20 200.20 0.0M
2021-05-20 200.00 206.80 200.00 204.60 0.0M
2021-05-19 182.40 208.40 182.00 198.00 0.0M
2021-05-18 209.40 212.00 200.00 200.00 0.0M
2021-05-17 219.80 221.60 163.00 209.40 0.0M
2021-05-14 236.00 236.00 164.00 164.00 0.0M
2021-05-13 227.60 227.60 222.04 222.04 0.0M
2021-05-12 235.80 235.80 220.00 227.60 0.0M
2021-05-11 228.50 228.50 220.40 220.40 0.0M
2021-05-10 220.60 236.00 220.20 230.40 0.0M
2021-05-07 236.80 236.80 220.80 220.80 0.0M
2021-05-06 236.60 236.60 234.80 234.80 0.0M
2021-05-05 229.60 236.60 218.20 218.20 0.0M
2021-05-04 237.00 237.00 201.80 230.00 0.0M
2021-05-03 214.60 237.00 183.00 236.80 0.0M
2021-04-30 210.00 228.40 210.00 211.20 0.0M
2021-04-29 228.60 233.40 200.60 219.60 0.0M
2021-04-28 220.40 237.60 220.40 229.00 0.0M
2021-04-27 237.80 237.80 222.60 230.00 0.0M
2021-04-26 199.60 239.80 199.60 225.00 0.0M
2021-04-23 200.20 215.00 190.60 190.80 0.0M
2021-04-22 195.50 215.00 181.40 184.60 0.0M
2021-04-21 193.00 193.00 190.00 190.00 0.0M
2021-04-20 190.80 195.40 180.00 195.00 0.0M
2021-04-19 186.40 197.00 186.40 191.60 0.0M
2021-04-16 200.00 200.00 185.80 186.00 0.0M
2021-04-15 182.30 200.00 182.30 191.00 0.0M
2021-04-14 198.00 200.00 190.80 199.40 0.0M
2021-04-13 216.30 216.30 198.00 198.00 0.0M
2021-04-12 204.20 217.80 184.20 210.20 0.0M
2021-04-09 223.80 227.41 206.00 227.40 0.0M
2021-04-08 227.00 227.00 206.00 224.80 0.0M
2021-04-07 220.60 232.50 218.10 218.10 0.0M
2021-04-06 231.90 239.20 220.20 229.90 0.0M
2021-04-05 236.00 236.00 219.60 233.40 0.0M
2021-04-01 239.80 239.80 224.40 224.40 0.0M
2021-03-31 230.00 258.00 230.00 250.00 0.0M
2021-03-30 258.00 258.00 217.30 230.10 0.0M
2021-03-29 231.80 231.80 222.30 228.00 0.0M
2021-03-26 220.30 232.90 220.30 232.90 0.0M
2021-03-25 223.10 240.00 206.00 239.40 0.0M
2021-03-24 217.60 230.00 204.00 229.80 0.0M
2021-03-23 240.00 240.00 218.00 229.80 0.0M
2021-03-22 225.10 240.00 221.40 232.70 0.0M
2021-03-19 244.20 244.20 208.00 240.00 0.0M
2021-03-18 198.00 259.00 198.00 244.00 0.0M
2021-03-17 232.60 251.80 200.00 224.80 0.0M
2021-03-16 235.60 255.00 221.00 254.00 0.0M
2021-03-15 234.60 252.00 200.00 235.60 0.0M
2021-03-12 184.20 256.00 184.20 242.96 0.0M
2021-03-11 212.60 216.00 191.40 215.60 0.0M
2021-03-10 186.20 203.80 184.00 201.80 0.0M
2021-03-09 200.00 219.60 184.20 201.00 0.0M
2021-03-08 200.00 220.00 184.00 202.00 0.0M
2021-03-05 200.00 200.00 182.20 200.00 0.0M
2021-03-04 203.40 203.40 182.00 199.60 0.0M
2021-03-03 192.20 206.40 184.20 203.20 0.0M
2021-03-02 182.40 229.80 182.40 198.40 0.0M
2021-03-01 200.00 220.00 182.00 201.60 0.0M
2021-02-26 232.20 240.00 200.00 219.00 0.0M
2021-02-25 260.00 260.00 228.00 259.60 0.0M
2021-02-24 239.80 260.00 220.00 259.80 0.0M
2021-02-23 260.00 260.00 228.00 228.00 0.0M
2021-02-22 250.00 275.00 222.60 252.00 0.0M
2021-02-19 240.00 260.00 220.20 232.00 0.0M
2021-02-18 279.20 279.20 210.00 238.00 0.0M
2021-02-17 324.90 324.90 210.00 270.00 0.0M
2021-02-16 326.00 342.00 240.00 284.60 0.0M
2021-02-12 320.00 340.20 297.00 325.00 0.0M
2021-02-11 300.00 380.00 280.00 317.00 0.0M
2021-02-10 194.00 370.00 170.20 299.80 0.0M
2021-02-09 168.60 192.00 159.00 192.00 0.0M
2021-02-08 152.50 170.00 140.20 164.00 0.0M
2021-02-05 142.20 179.40 142.20 150.40 0.0M
2021-02-04 162.20 179.40 158.00 168.00 0.0M
2021-02-03 190.00 190.00 155.00 162.20 0.0M
2021-02-02 190.00 190.00 140.60 185.00 0.0M
2021-02-01 190.00 190.00 164.20 190.00 0.0M
2021-01-29 190.00 190.00 160.00 180.00 0.0M
2021-01-28 174.00 198.90 174.00 190.00 0.0M
2021-01-27 150.60 180.00 150.60 177.00 0.0M
2021-01-26 180.00 193.80 145.00 175.80 0.0M
2021-01-25 157.00 184.00 140.20 184.00 0.0M
2021-01-22 140.00 157.00 139.00 156.70 0.0M
2021-01-21 159.40 159.40 136.80 153.80 0.0M
2021-01-20 133.90 144.00 129.20 141.00 0.0M
2021-01-19 160.00 160.00 137.00 144.00 0.0M
2021-01-15 149.80 153.40 137.20 150.00 0.0M
2021-01-14 142.60 164.00 139.30 150.00 0.0M
2021-01-13 136.60 152.20 133.60 140.20 0.0M
2021-01-12 150.00 150.00 135.20 135.20 0.0M
2021-01-11 140.00 150.00 130.00 150.00 0.0M
2021-01-08 129.00 140.00 129.00 140.00 0.0M
2021-01-07 137.60 143.80 129.00 130.00 0.0M
2021-01-06 150.00 150.00 136.20 150.00 0.0M
2021-01-05 152.00 160.00 130.00 156.00 0.0M
2021-01-04 158.00 158.00 130.00 152.00 0.0M