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 (%)
Oct 31, 2017 1.140 1.150 1.100 1.120 141,388 -0.01(-0.88%)
Oct 30, 2017 1.140 1.090 1.130 209,087 +0.02(+1.80%)
Oct 27, 2017 1.120 1.150 1.050 1.110 196,291 +0.00(+0.00%)
Oct 26, 2017 1.150 1.150 1.080 1.110 182,666 -0.02(-1.77%)
Oct 25, 2017 1.140 1.160 1.130 1.130 74,914 -0.01(-0.88%)
Oct 24, 2017 1.160 1.180 1.110 1.140 139,266 -0.01(-0.87%)
Oct 23, 2017 1.240 1.250 1.150 1.150 244,983 -0.08(-6.50%)
Oct 20, 2017 1.290 1.290 1.210 1.230 221,045 -0.03(-2.38%)
Oct 19, 2017 1.230 1.330 1.220 1.260 203,965 +0.01(+0.80%)
Oct 18, 2017 1.270 1.290 1.240 1.250 81,343 -0.03(-2.34%)
Oct 17, 2017 1.250 1.280 1.200 1.280 404,864 +0.05(+4.07%)
Oct 16, 2017 1.260 1.280 1.210 1.230 146,064 -0.04(-3.15%)
Oct 13, 2017 1.330 1.330 1.270 1.270 81,351 -0.04(-3.05%)
Oct 12, 2017 1.320 1.430 1.310 1.310 505,138 -0.03(-2.24%)
Oct 11, 2017 1.350 1.370 1.310 1.340 161,474 -0.02(-1.47%)
Oct 10, 2017 1.370 1.370 1.330 1.360 113,820 +0.01(+0.74%)
Oct 09, 2017 1.350 1.370 1.340 1.350 108,076 +0.00(+0.00%)
Oct 06, 2017 1.370 1.400 1.350 1.350 85,791 -0.02(-1.46%)
Oct 05, 2017 1.350 1.370 1.340 1.370 68,122 +0.04(+3.01%)
Oct 04, 2017 1.380 1.400 1.299 1.330 123,250 -0.04(-2.92%)
Oct 03, 2017 1.360 1.420 1.360 1.370 278,226 +0.02(+1.48%)
Oct 02, 2017 1.350 1.380 1.320 1.350 268,228 +0.03(+2.27%)
Sep 29, 2017 1.320 1.350 1.300 1.320 209,765 +0.01(+0.76%)
Sep 28, 2017 1.240 1.320 1.240 1.310 160,013 +0.03(+2.34%)
Sep 27, 2017 1.280 1.290 1.210 1.280 355,826 +0.02(+1.59%)
Sep 26, 2017 1.280 1.290 1.250 1.260 79,564 -0.01(-0.79%)
Sep 25, 2017 1.300 1.300 1.230 1.270 126,939 +0.00(+0.00%)
Sep 22, 2017 1.260 1.270 1.230 1.270 84,296 +0.02(+1.60%)
Sep 21, 2017 1.240 1.280 1.200 1.250 118,438 +0.01(+0.81%)
Sep 20, 2017 1.250 1.260 1.170 1.240 193,816 +0.00(+0.00%)
Sep 19, 2017 1.310 1.310 1.220 1.240 353,997 -0.05(-3.88%)
Sep 18, 2017 1.230 1.370 1.230 1.290 194,743 +0.04(+3.20%)
Sep 15, 2017 1.260 1.320 1.200 1.250 250,167 +0.03(+2.46%)
Sep 14, 2017 1.230 1.280 1.220 1.220 153,338 -0.01(-0.81%)
Sep 13, 2017 1.380 1.440 1.230 1.230 343,802 -0.16(-11.51%)
Sep 12, 2017 1.399 1.399 1.350 1.390 192,773 +0.02(+1.46%)
Sep 11, 2017 1.410 1.410 1.350 1.370 95,179 +0.02(+1.48%)
Sep 08, 2017 1.380 1.419 1.300 1.350 222,708 -0.02(-1.46%)
Sep 07, 2017 1.240 1.400 1.212 1.370 432,072 +0.18(+15.13%)
Sep 06, 2017 1.330 1.330 1.170 1.190 186,099 -0.10(-7.75%)
Sep 05, 2017 1.260 1.330 1.260 1.290 95,661 +0.00(+0.00%)
Sep 01, 2017 1.270 1.320 1.260 1.290 74,932 +0.01(+0.78%)
Aug 31, 2017 1.410 1.410 1.280 1.280 171,054 -0.07(-5.19%)
Aug 30, 2017 1.320 1.380 1.320 1.350 58,237 +0.01(+0.75%)
Aug 29, 2017 1.330 1.380 1.280 1.340 125,036 -0.01(-0.74%)
Aug 28, 2017 1.340 1.380 1.329 1.350 114,148 +0.03(+2.27%)
Aug 25, 2017 1.340 1.360 1.300 1.320 81,936 +0.00(+0.00%)
Aug 24, 2017 1.350 1.360 1.300 1.320 66,038 -0.04(-2.94%)
Aug 23, 2017 1.330 1.389 1.280 1.360 63,126 +0.01(+0.74%)
Aug 22, 2017 1.310 1.390 1.250 1.350 132,502 +0.03(+2.27%)
Aug 21, 2017 1.370 1.370 1.260 1.320 72,575 -0.04(-2.94%)
Aug 18, 2017 1.280 1.437 1.250 1.360 303,820 +0.04(+3.03%)
Aug 17, 2017 1.350 1.369 1.320 1.320 51,417 -0.04(-2.94%)
Aug 16, 2017 1.400 1.460 1.330 1.360 110,425 -0.05(-3.55%)
Aug 15, 2017 1.440 1.470 1.360 1.410 217,251 -0.02(-1.40%)
Aug 14, 2017 1.320 1.470 1.320 1.430 418,463 +0.11(+8.33%)
Aug 11, 2017 1.300 1.340 1.300 1.320 149,897 +0.02(+1.54%)
Aug 10, 2017 1.330 1.370 1.300 1.300 213,640 -0.06(-4.41%)
Aug 09, 2017 1.360 1.440 1.290 1.360 439,509 -0.07(-4.90%)
Aug 08, 2017 1.350 1.440 1.300 1.430 640,549 +0.18(+14.40%)
Aug 07, 2017 1.150 1.410 1.140 1.250 577,195 +0.09(+7.76%)
Aug 04, 2017 1.130 1.280 1.120 1.160 376,468 +0.04(+3.57%)
Aug 03, 2017 1.060 1.200 1.060 1.120 329,249 +0.07(+6.67%)
Aug 02, 2017 1.010 1.080 1.010 1.050 309,334 -0.03(-2.78%)
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.