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
2023-12-28 1.80 3.20 1.20 3.20 0.0M
2023-12-27 1.80 2.00 1.80 2.00 0.0M
2023-12-13 2.30 2.30 2.20 2.20 0.0M
2023-12-12 2.40 2.40 2.20 2.30 0.0M
2023-12-08 3.70 3.70 2.32 2.32 0.0M
2023-12-06 2.60 3.70 2.60 3.70 0.0M
2023-12-05 4.12 4.12 3.20 3.20 0.0M
2023-12-01 4.00 4.00 3.10 3.60 0.0M
2023-11-30 4.00 4.80 3.60 4.60 0.0M
2023-11-29 2.90 3.40 2.90 3.00 0.0M
2023-11-27 2.60 3.40 2.00 2.70 0.0M
2023-11-24 2.00 2.00 1.80 2.00 0.0M
2023-11-22 2.50 2.50 2.50 2.50 0.0M
2023-11-21 1.80 2.42 1.80 2.00 0.0M
2023-11-20 1.40 1.80 1.40 1.60 0.0M
2023-11-17 1.64 1.64 1.20 1.60 0.0M
2023-11-14 1.50 1.80 1.40 1.80 0.0M
2023-11-13 1.50 1.50 1.50 1.50 0.0M
2023-11-10 1.50 1.50 1.50 1.50 0.0M
2023-11-09 1.40 1.40 1.40 1.40 0.0M
2023-11-07 1.60 1.60 1.60 1.60 0.0M
2023-11-03 1.60 1.60 1.60 1.60 0.0M
2023-11-02 1.40 1.60 1.40 1.60 0.0M
2023-10-31 1.80 1.80 1.40 1.40 0.0M
2023-10-30 2.20 2.20 1.40 1.60 0.0M
2023-10-27 1.90 2.20 1.90 2.20 0.0M
2023-10-26 2.00 2.30 1.90 2.20 0.0M
2023-10-25 2.20 2.20 2.00 2.10 0.0M
2023-10-24 3.20 3.80 2.60 2.75 0.0M
2023-10-23 3.20 3.20 1.60 3.20 0.0M
2023-10-20 3.20 3.60 1.40 3.40 0.0M
2023-10-19 2.20 3.00 1.40 3.00 0.0M
2023-10-18 1.80 3.14 1.55 1.80 0.0M
2023-10-17 0.90 1.80 0.90 1.53 0.0M
2023-10-16 1.80 1.80 0.80 0.90 0.0M
2023-10-13 2.20 2.20 1.20 1.40 0.0M
2023-10-12 2.80 2.80 2.50 2.80 0.0M
2023-10-11 3.40 4.30 2.00 2.40 0.0M
2023-10-10 5.60 5.60 4.17 4.90 0.0M
2023-10-09 3.20 3.80 3.20 3.80 0.0M
2023-10-06 3.40 3.40 3.40 3.40 0.0M
2023-10-05 3.60 3.80 3.60 3.80 0.0M
2023-10-04 3.40 3.40 3.40 3.40 0.0M
2023-10-03 3.30 3.30 3.30 3.30 0.0M
2023-10-02 3.25 3.30 3.20 3.30 0.0M
2023-09-28 3.60 3.60 3.20 3.40 0.0M
2023-09-26 4.40 4.40 4.40 4.40 0.0M
2023-09-22 5.12 5.20 3.40 3.40 0.0M
2023-09-21 4.80 4.86 4.60 4.86 0.0M
2023-09-20 4.40 5.40 4.40 5.40 0.0M
2023-09-19 4.40 4.90 4.40 4.90 0.0M
2023-09-18 5.00 5.60 5.00 5.40 0.0M
2023-09-15 5.00 5.00 5.00 5.00 0.0M
2023-09-14 5.00 5.00 4.40 4.40 0.0M
2023-09-13 5.60 5.60 5.60 5.60 0.0M
2023-09-11 5.60 5.60 5.60 5.60 0.0M
2023-09-08 4.40 5.40 4.40 5.40 0.0M
2023-09-07 4.10 4.10 3.80 3.80 0.0M
2023-09-06 4.20 4.60 4.20 4.60 0.0M
2023-09-05 3.00 3.20 3.00 3.00 0.0M
2023-09-01 3.70 4.60 2.90 3.00 0.0M
2023-08-31 2.80 3.40 2.80 2.80 0.0M
2023-08-30 3.70 4.40 1.80 2.16 0.0M
2023-08-29 4.40 5.10 3.00 3.00 0.0M
2023-08-28 4.40 4.80 3.20 4.40 0.0M
2023-08-25 4.40 6.00 4.00 4.50 0.0M
2023-08-24 14.80 14.80 2.20 4.20 0.0M
2023-08-23 16.00 16.00 16.00 16.00 0.0M
2023-08-22 19.00 20.00 19.00 20.00 0.0M
2023-08-18 16.00 26.20 16.00 18.00 0.0M
2023-08-17 21.20 21.20 21.20 21.20 0.0M
2023-08-16 23.21 23.60 23.21 23.60 0.0M
2023-08-15 20.00 20.57 12.00 16.00 0.0M
2023-08-14 20.00 24.20 20.00 24.20 0.0M
2023-08-11 29.20 29.20 21.35 29.00 0.0M
2023-08-08 17.00 23.60 17.00 18.00 0.0M
2023-08-07 25.80 25.80 22.00 22.00 0.0M
2023-08-04 22.00 29.40 22.00 29.40 0.0M
2023-08-03 29.60 29.60 29.60 29.60 0.0M
2023-08-02 24.00 24.00 22.00 22.00 0.0M
2023-08-01 25.90 26.90 25.90 26.90 0.0M
2023-07-31 31.00 31.01 30.00 30.00 0.0M
2023-07-28 24.00 27.00 22.00 22.00 0.0M
2023-07-27 27.00 27.00 27.00 27.00 0.0M
2023-07-26 29.80 29.80 28.00 28.00 0.0M
2023-07-24 27.60 27.60 25.90 25.90 0.0M
2023-07-21 22.00 34.00 22.00 33.20 0.0M
2023-07-20 32.00 32.00 31.30 31.30 0.0M
2023-07-19 31.45 31.45 31.45 31.45 0.0M
2023-07-18 29.40 34.80 28.80 28.80 0.0M
2023-07-17 32.00 35.60 24.00 24.00 0.0M
2023-07-14 32.00 32.00 20.20 31.00 0.0M
2023-07-13 41.80 41.80 18.20 26.35 0.0M
2023-07-12 45.00 45.00 28.00 44.60 0.0M
2023-07-11 36.50 36.50 36.50 36.50 0.0M
2023-07-10 30.00 30.00 30.00 30.00 0.0M
2023-07-07 45.00 45.00 45.00 45.00 0.0M
2023-07-05 45.00 45.00 45.00 45.00 0.0M
2023-07-03 41.50 44.00 38.00 44.00 0.0M
2023-06-30 45.00 45.00 24.00 44.80 0.0M
2023-06-29 45.60 45.60 45.60 45.60 0.0M
2023-06-28 38.69 43.85 36.80 43.85 0.0M
2023-06-27 37.00 42.90 37.00 42.90 0.0M
2023-06-26 48.80 48.80 48.80 48.80 0.0M
2023-06-23 54.00 54.00 38.90 38.90 0.0M
2023-06-22 39.30 56.60 24.00 24.00 0.0M
2023-06-21 19.00 45.80 19.00 45.80 0.0M
2023-06-20 17.00 18.00 17.00 18.00 0.0M
2023-06-15 19.00 19.00 18.00 18.00 0.0M
2023-06-14 17.80 18.00 17.00 18.00 0.0M
2023-06-13 17.00 17.54 17.00 17.54 0.0M
2023-06-07 17.80 17.80 17.80 17.80 0.0M
2023-06-06 17.40 17.80 17.00 17.80 0.0M
2023-06-01 17.20 17.20 17.00 17.00 0.0M
2023-05-26 17.80 17.80 17.40 17.40 0.0M
2023-05-25 17.80 17.80 17.80 17.80 0.0M
2023-05-24 17.00 17.00 17.00 17.00 0.0M
2023-05-23 17.80 17.80 15.80 15.80 0.0M
2023-05-22 15.80 16.80 15.80 15.80 0.0M
2023-05-19 15.80 15.80 15.80 15.80 0.0M
2023-05-18 15.05 17.00 13.60 13.60 0.0M
2023-05-17 17.00 17.00 15.20 15.20 0.0M
2023-05-16 17.00 17.00 17.00 17.00 0.0M
2023-05-12 13.40 15.20 13.40 15.20 0.0M
2023-05-11 13.40 13.40 13.40 13.40 0.0M
2023-05-10 15.70 17.08 15.70 17.08 0.0M
2023-05-09 18.00 18.00 13.40 13.40 0.0M
2023-05-08 12.40 16.00 12.40 16.00 0.0M
2023-05-05 16.00 16.00 15.00 15.00 0.0M
2023-05-04 17.60 18.00 17.60 18.00 0.0M
2023-05-02 15.00 17.60 15.00 17.60 0.0M
2023-05-01 16.00 16.00 13.40 14.00 0.0M
2023-04-28 15.30 15.30 12.00 13.40 0.0M
2023-04-27 13.00 16.40 13.00 16.40 0.0M
2023-04-26 14.00 14.00 14.00 14.00 0.0M
2023-04-25 13.00 13.00 13.00 13.00 0.0M
2023-04-24 14.00 14.00 14.00 14.00 0.0M
2023-04-21 14.00 14.00 12.00 14.00 0.0M
2023-04-20 16.00 16.00 14.00 14.00 0.0M
2023-04-19 13.40 13.40 12.00 12.00 0.0M
2023-04-18 18.00 19.00 16.10 16.10 0.0M
2023-04-17 14.80 19.80 13.00 14.80 0.0M
2023-04-14 16.20 19.10 13.00 13.00 0.0M
2023-04-13 20.00 21.00 18.70 19.80 0.0M
2023-04-12 40.00 40.00 18.00 20.00 0.0M
2023-04-11 45.84 45.84 35.00 40.00 0.0M
2023-04-06 54.50 58.41 54.50 58.41 0.0M
2023-04-05 50.00 50.00 50.00 50.00 0.0M
2023-04-04 52.20 55.00 50.00 50.00 0.0M
2023-04-03 49.10 60.00 49.10 60.00 0.0M
2023-03-31 49.10 60.00 49.10 60.00 0.0M
2023-03-29 47.00 60.00 41.50 44.00 0.0M
2023-03-27 51.80 51.80 51.75 51.75 0.0M
2023-03-24 56.50 56.50 56.50 56.50 0.0M
2023-03-23 47.00 56.50 47.00 56.50 0.0M
2023-03-21 56.60 56.60 56.60 56.60 0.0M
2023-03-20 52.00 52.00 52.00 52.00 0.0M
2023-03-17 52.00 60.50 52.00 60.50 0.0M
2023-03-16 52.40 52.40 52.00 52.00 0.0M
2023-03-14 56.60 56.60 56.60 56.60 0.0M
2023-03-13 69.00 69.80 61.00 69.80 0.0M
2023-03-10 61.00 69.80 60.00 69.80 0.0M
2023-03-09 61.00 69.80 60.90 69.80 0.0M
2023-03-08 45.00 70.00 45.00 69.10 0.0M
2023-03-07 45.00 45.00 45.00 45.00 0.0M
2023-03-06 66.80 66.80 54.00 54.00 0.0M
2023-03-03 50.50 66.80 50.50 66.80 0.0M
2023-03-02 54.00 54.00 54.00 54.00 0.0M
2023-03-01 60.00 60.00 46.20 56.30 0.0M
2023-02-28 64.00 66.00 62.00 62.00 0.0M
2023-02-27 64.80 69.60 62.00 62.00 0.0M
2023-02-24 58.00 69.80 56.10 69.80 0.0M
2023-02-23 56.80 60.00 40.10 60.00 0.0M
2023-02-22 38.00 57.00 38.00 57.00 0.0M
2023-02-21 52.60 52.60 34.00 34.00 0.0M
2023-02-17 46.30 47.60 40.00 47.60 0.0M
2023-02-16 47.60 52.40 40.00 52.40 0.0M
2023-02-15 40.50 45.80 40.00 40.00 0.0M
2023-02-14 47.40 52.60 44.00 44.00 0.0M
2023-02-10 36.00 36.00 36.00 36.00 0.0M
2023-02-09 47.00 52.00 38.00 40.00 0.0M
2023-02-07 52.00 52.00 52.00 52.00 0.0M
2023-02-06 53.60 54.00 53.60 54.00 0.0M
2023-02-03 51.90 53.80 40.00 53.70 0.0M
2023-02-01 53.80 53.80 53.80 53.80 0.0M
2023-01-27 52.85 52.85 52.85 52.85 0.0M
2023-01-26 50.00 50.00 50.00 50.00 0.0M
2023-01-25 46.40 53.40 46.40 53.00 0.0M
2023-01-24 39.00 46.80 38.00 46.80 0.0M
2023-01-23 39.00 39.00 39.00 39.00 0.0M
2023-01-20 38.00 42.90 38.00 42.90 0.0M
2023-01-19 43.00 47.00 40.00 47.00 0.0M
2023-01-18 44.44 45.75 42.00 42.00 0.0M
2023-01-17 49.40 56.00 42.00 42.00 0.0M
2023-01-13 45.60 60.00 45.60 60.00 0.0M
2023-01-12 45.60 60.00 45.60 59.80 0.0M
2023-01-11 40.00 40.00 38.00 38.00 0.0M
2023-01-09 47.00 48.00 47.00 47.00 0.0M
2023-01-06 38.00 47.00 38.00 46.80 0.0M
2023-01-05 50.00 50.00 40.00 46.53 0.0M
2023-01-03 56.00 56.00 42.60 45.00 0.0M