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

Matinas Biopharma Hl (NY: MTNB )

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 0.3900 0.3900 0.3213 0.3500 1,810,549 -0.02(-5.66%)
Jul 28, 2023 0.3958 0.3958 0.3676 0.3710 135,196 -0.01(-2.37%)
Jul 27, 2023 0.4123 0.4200 0.3800 0.3800 197,837 -0.03(-7.32%)
Jul 26, 2023 0.4000 0.4200 0.3950 0.4100 215,097 +0.01(+2.50%)
Jul 25, 2023 0.4039 0.4200 0.3861 0.4000 730,334 +0.02(+4.66%)
Jul 24, 2023 0.3900 0.4000 0.3651 0.3822 175,119 -0.02(-4.45%)
Jul 21, 2023 0.3470 0.4100 0.3470 0.4000 605,962 +0.05(+14.61%)
Jul 20, 2023 0.3500 0.3700 0.3490 0.3490 151,816 -0.00(-0.37%)
Jul 19, 2023 0.3600 0.3671 0.3503 0.3503 289,030 -0.01(-1.60%)
Jul 18, 2023 0.3620 0.3699 0.3500 0.3560 489,222 -0.01(-3.23%)
Jul 17, 2023 0.3570 0.3875 0.3535 0.3679 206,133 +0.00(+1.07%)
Jul 14, 2023 0.3700 0.3800 0.3609 0.3640 220,576 -0.01(-2.31%)
Jul 13, 2023 0.3890 0.3969 0.3677 0.3726 245,166 -0.00(-0.37%)
Jul 12, 2023 0.3800 0.4000 0.3599 0.3740 396,222 -0.02(-5.20%)
Jul 11, 2023 0.3500 0.4200 0.3446 0.3945 746,478 +0.05(+13.66%)
Jul 10, 2023 0.3350 0.3583 0.3300 0.3471 320,615 +0.01(+1.79%)
Jul 07, 2023 0.3400 0.3536 0.3390 0.3410 1,445,421 -0.00(-0.58%)
Jul 06, 2023 0.3450 0.3583 0.3297 0.3430 332,845 -0.01(-1.63%)
Jul 05, 2023 0.3550 0.3599 0.3450 0.3487 364,134 +0.00(+0.35%)
Jul 03, 2023 0.3502 0.3600 0.3475 0.3475 228,472 -0.01(-3.47%)
Jun 30, 2023 0.3590 0.3669 0.3475 0.3600 369,124 +0.01(+1.41%)
Jun 29, 2023 0.3500 0.3700 0.3450 0.3550 853,903 +0.00(+0.08%)
Jun 28, 2023 0.3700 0.3700 0.3521 0.3547 367,714 +0.00(+0.60%)
Jun 27, 2023 0.3510 0.3600 0.3450 0.3526 335,826 -0.01(-2.03%)
Jun 26, 2023 0.3651 0.3770 0.3556 0.3599 366,288 -0.01(-2.89%)
Jun 23, 2023 0.3450 0.3749 0.3450 0.3706 410,939 +0.01(+2.94%)
Jun 22, 2023 0.3635 0.3750 0.3500 0.3600 429,704 -0.01(-2.70%)
Jun 21, 2023 0.3700 0.3799 0.3550 0.3700 307,508 +0.00(+1.26%)
Jun 20, 2023 0.4156 0.4200 0.3603 0.3654 416,631 -0.04(-10.88%)
Jun 16, 2023 0.3600 0.4100 0.3600 0.4100 657,680 +0.04(+10.81%)
Jun 15, 2023 0.3800 0.3865 0.3600 0.3700 508,608 -0.28(-42.88%)
May 08, 2023 0.6200 0.6600 0.6077 0.6478 342,744 +0.04(+6.60%)
May 05, 2023 0.5969 0.6199 0.5800 0.6077 241,143 -0.00(-0.38%)
May 04, 2023 0.6079 0.6200 0.5900 0.6100 43,144 +0.02(+3.18%)
May 03, 2023 0.6000 0.6250 0.5900 0.5912 256,568 -0.01(-2.05%)
May 02, 2023 0.6400 0.6500 0.5933 0.6036 330,626 +0.00(+0.53%)
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.