Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1659 -0.0041 (-2.41%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.150 1.200 0.9215 0.9801 514,396 -0.17(-14.77%)
Jan 30, 2018 1.140 1.160 1.135 1.150 72,583 +0.01(+0.88%)
Jan 29, 2018 1.150 1.160 1.130 1.140 57,492 +0.00(+0.00%)
Jan 26, 2018 1.140 1.150 1.130 1.140 105,153 +0.00(+0.00%)
Jan 25, 2018 1.160 1.170 1.130 1.140 183,479 -0.02(-1.72%)
Jan 24, 2018 1.180 1.200 1.150 1.160 95,766 -0.02(-1.69%)
Jan 23, 2018 1.170 1.200 1.160 1.180 82,562 +0.00(+0.00%)
Jan 22, 2018 1.242 1.300 1.150 1.180 176,609 +0.00(+0.00%)
Jan 19, 2018 1.170 1.190 1.150 1.180 89,019 -0.01(-0.84%)
Jan 18, 2018 1.190 1.200 1.150 1.190 135,286 -0.01(-0.83%)
Jan 17, 2018 1.220 1.220 1.190 1.200 76,903 -0.02(-1.64%)
Jan 16, 2018 1.260 1.290 1.200 1.220 124,699 -0.05(-3.94%)
Jan 12, 2018 1.270 1.270 1.270 0 -0.03(-2.31%)
Jan 11, 2018 1.300 1.310 1.250 1.300 76,806 +0.01(+0.78%)
Jan 10, 2018 1.250 1.290 1.250 1.290 83,403 +0.02(+1.57%)
Jan 09, 2018 1.340 1.340 1.250 1.270 64,053 -0.05(-3.79%)
Jan 08, 2018 1.380 1.390 1.210 1.320 343,817 +0.11(+9.09%)
Jan 05, 2018 1.240 1.260 1.190 1.210 96,772 -0.01(-0.82%)
Jan 04, 2018 1.260 1.265 1.210 1.220 103,015 -0.01(-0.81%)
Jan 03, 2018 1.250 1.250 1.200 1.230 54,359 -0.01(-0.81%)
Jan 02, 2018 1.160 1.300 1.160 1.240 145,832 +0.08(+6.90%)
Dec 29, 2017 1.160 1.160 1.160 0 -0.11(-8.66%)
Dec 28, 2017 1.270 1.280 1.250 1.270 111,016 +0.02(+1.60%)
Dec 27, 2017 1.230 1.280 1.200 1.250 158,601 +0.07(+5.93%)
Dec 26, 2017 1.340 1.410 1.180 1.180 479,071 -0.16(-11.94%)
Dec 22, 2017 1.430 1.430 1.290 1.340 323,263 -0.10(-6.94%)
Dec 21, 2017 1.430 1.490 1.390 1.440 185,638 +0.02(+1.41%)
Dec 20, 2017 1.480 1.510 1.400 1.420 251,172 -0.05(-3.40%)
Dec 19, 2017 1.470 1.510 1.420 1.470 163,707 -0.01(-0.68%)
Dec 18, 2017 1.460 1.510 1.430 1.480 210,441 +0.06(+4.23%)
Dec 15, 2017 1.420 1.590 1.420 1.420 806,337 -0.06(-4.05%)
Dec 14, 2017 1.500 1.550 1.480 1.480 202,446 -0.01(-0.67%)
Dec 13, 2017 1.440 1.544 1.430 1.490 171,440 +0.04(+2.76%)
Dec 12, 2017 1.420 1.570 1.390 1.450 490,611 +0.05(+3.57%)
Dec 11, 2017 1.480 1.500 1.390 1.400 149,822 -0.10(-6.67%)
Dec 08, 2017 1.380 1.500 1.380 1.500 211,101 +0.00(+0.00%)
Dec 07, 2017 1.420 1.430 1.340 154,065 +0.00(+0.00%)
Dec 06, 2017 1.450 1.530 1.430 1.440 158,921 -0.02(-1.37%)
Dec 05, 2017 1.540 1.600 1.430 1.460 304,379 -0.08(-5.19%)
Dec 04, 2017 1.540 1.570 1.490 1.540 417,342 +0.07(+4.76%)
Dec 01, 2017 1.439 1.470 1.360 1.470 89,551 +0.06(+4.26%)
Nov 30, 2017 1.470 1.540 1.350 1.410 579,527 -0.04(-2.76%)
Nov 29, 2017 1.440 1.470 1.400 1.450 127,071 +0.01(+0.69%)
Nov 28, 2017 1.410 1.440 1.380 1.440 149,711 +0.06(+4.35%)
Nov 27, 2017 1.350 1.410 1.330 1.380 376,564 +0.03(+2.22%)
Nov 24, 2017 1.300 1.350 1.270 1.350 89,781 +0.08(+6.30%)
Nov 22, 2017 1.220 1.290 1.180 1.270 110,738 +0.06(+4.96%)
Nov 21, 2017 1.220 1.220 1.190 1.210 118,064 +0.02(+1.68%)
Nov 20, 2017 1.200 1.200 1.170 1.190 43,600 +0.00(+0.00%)
Nov 17, 2017 1.150 1.200 1.150 1.190 66,584 +0.02(+1.71%)
Nov 16, 2017 1.120 1.210 1.110 1.170 77,705 +0.07(+6.36%)
Nov 15, 2017 1.200 1.260 1.100 1.100 209,853 -0.04(-3.51%)
Nov 14, 2017 1.130 1.140 1.110 1.140 46,744 -0.01(-0.87%)
Nov 13, 2017 1.120 1.160 1.120 1.150 42,712 +0.03(+2.68%)
Nov 10, 2017 1.130 1.130 1.100 1.120 103,706 +0.01(+0.90%)
Nov 09, 2017 1.110 1.120 1.100 1.110 56,754 +0.00(+0.00%)
Nov 08, 2017 1.130 1.140 1.100 1.110 66,363 -0.02(-1.77%)
Nov 07, 2017 1.200 1.200 1.120 1.130 106,524 -0.07(-5.83%)
Nov 06, 2017 1.100 1.200 1.100 1.200 136,604 +0.10(+9.09%)
Nov 03, 2017 1.110 1.130 1.100 1.100 78,323 -0.01(-0.90%)
Nov 02, 2017 1.110 1.120 1.090 1.110 65,997 +0.01(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.