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

Matinas Biopharma Hl (NY: MTNB )

0.1637 +0.0034 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.7100 0.7500 0.7100 0.7100 120,264 -0.01(-0.70%)
Aug 30, 2022 0.7050 0.7403 0.7000 0.7150 279,222 +0.02(+2.14%)
Aug 29, 2022 0.7500 0.7500 0.7000 0.7000 337,940 -0.03(-3.54%)
Aug 26, 2022 0.7500 0.7500 0.7050 0.7257 280,086 -0.02(-2.06%)
Aug 25, 2022 0.7612 0.7800 0.7410 0.7410 369,749 -0.04(-4.99%)
Aug 24, 2022 0.7616 0.7916 0.7501 0.7799 174,964 +0.02(+2.62%)
Aug 23, 2022 0.7900 0.7900 0.7510 0.7600 280,537 -0.01(-0.65%)
Aug 22, 2022 0.7566 0.7799 0.7551 0.7650 146,891 -0.00(-0.52%)
Aug 19, 2022 0.7600 0.8000 0.7510 0.7690 208,398 -0.00(-0.13%)
Aug 18, 2022 0.7950 0.7999 0.7501 0.7700 258,577 -0.01(-1.70%)
Aug 17, 2022 0.8191 0.8200 0.7800 0.7833 282,144 -0.03(-3.32%)
Aug 16, 2022 0.8200 0.8400 0.8100 0.8102 350,429 -0.01(-1.20%)
Aug 15, 2022 0.8382 0.8400 0.8011 0.8200 371,856 -0.02(-2.65%)
Aug 12, 2022 0.8500 0.8599 0.8382 0.8423 466,992 -0.00(-0.52%)
Aug 11, 2022 0.8610 0.8840 0.7500 0.8467 1,257,629 -0.04(-4.22%)
Aug 10, 2022 0.8800 0.9000 0.8766 0.8840 240,442 -0.00(-0.08%)
Aug 09, 2022 0.9000 0.9250 0.8805 0.8847 207,006 -0.04(-4.36%)
Aug 08, 2022 0.8800 0.9250 0.8800 0.9250 298,161 +0.02(+1.65%)
Aug 05, 2022 0.9000 0.9250 0.8900 0.9100 525,871 +0.01(+1.11%)
Aug 04, 2022 0.9000 0.9100 0.8700 0.9000 503,134 +0.03(+3.45%)
Aug 03, 2022 0.8600 0.9000 0.8600 0.8700 319,920 -0.00(-0.10%)
Aug 02, 2022 0.8769 0.8999 0.8650 0.8709 409,715 -0.01(-0.68%)
Aug 01, 2022 0.8750 0.9000 0.8650 0.8769 143,674 -0.00(-0.35%)
Jul 29, 2022 0.8700 0.8896 0.8550 0.8800 287,160 +0.01(+1.15%)
Jul 28, 2022 0.9100 0.9200 0.8200 0.8700 442,241 -0.04(-4.40%)
Jul 27, 2022 0.9000 0.9300 0.8829 0.9100 291,945 +0.01(+1.11%)
Jul 26, 2022 0.9200 0.9300 0.8900 0.9000 195,901 -0.01(-1.10%)
Jul 25, 2022 0.8700 0.9400 0.8688 0.9100 576,677 +0.05(+5.83%)
Jul 22, 2022 0.8860 0.8997 0.8261 0.8599 463,787 -0.04(-4.46%)
Jul 21, 2022 0.8500 0.9100 0.8305 0.9000 813,791 +0.07(+8.37%)
Jul 20, 2022 0.8100 0.8650 0.8100 0.8305 495,625 +0.03(+3.80%)
Jul 19, 2022 0.8300 0.8399 0.8000 0.8001 208,275 -0.01(-0.97%)
Jul 18, 2022 0.8400 0.8400 0.8007 0.8079 139,760 -0.01(-0.75%)
Jul 15, 2022 0.8000 0.8324 0.7920 0.8140 256,451 +0.01(+0.73%)
Jul 14, 2022 0.8100 0.8500 0.7999 0.8081 243,414 -0.02(-1.89%)
Jul 13, 2022 0.8200 0.8426 0.8001 0.8237 167,979 +0.00(+0.13%)
Jul 12, 2022 0.8201 0.8299 0.7910 0.8226 184,634 +0.00(+0.32%)
Jul 11, 2022 0.8458 0.8479 0.8200 0.8200 240,693 -0.02(-2.94%)
Jul 08, 2022 0.8600 0.8900 0.8210 0.8448 909,783 -0.01(-0.79%)
Jul 07, 2022 0.8800 0.8901 0.8300 0.8515 414,756 -0.03(-3.24%)
Jul 06, 2022 0.8400 0.9000 0.8300 0.8800 488,803 +0.05(+6.02%)
Jul 05, 2022 0.7900 0.8500 0.7864 0.8300 730,241 +0.04(+5.06%)
Jul 01, 2022 0.8000 0.8122 0.7820 0.7900 155,395 +0.00(+0.00%)
Jun 30, 2022 0.8100 0.8200 0.7695 0.7900 284,371 -0.02(-2.46%)
Jun 29, 2022 0.7954 0.8300 0.7900 0.8099 172,419 -0.01(-1.23%)
Jun 28, 2022 0.7999 0.8299 0.7900 0.8200 236,482 +0.01(+1.25%)
Jun 27, 2022 0.8000 0.8132 0.7767 0.8099 427,564 +0.01(+1.24%)
Jun 24, 2022 0.7700 0.8000 0.7600 0.8000 613,802 +0.04(+5.72%)
Jun 23, 2022 0.7600 0.7900 0.7413 0.7567 502,957 +0.00(+0.41%)
Jun 22, 2022 0.7300 0.7982 0.7300 0.7536 290,595 +0.01(+0.72%)
Jun 21, 2022 0.7383 0.7980 0.7380 0.7482 348,467 +0.01(+1.37%)
Jun 17, 2022 0.6800 0.7439 0.6800 0.7381 362,843 +0.08(+11.78%)
Jun 16, 2022 0.7000 0.7200 0.6603 0.6603 907,024 -0.06(-8.29%)
Jun 15, 2022 0.7300 0.7599 0.6900 0.7200 753,400 -0.01(-0.70%)
Jun 14, 2022 0.7400 0.7800 0.7011 0.7251 506,429 -0.02(-2.24%)
Jun 13, 2022 0.8200 0.8350 0.7388 0.7417 697,663 -0.09(-10.49%)
Jun 10, 2022 0.8100 0.8350 0.7957 0.8286 261,835 -0.01(-1.20%)
Jun 09, 2022 0.8300 0.8699 0.8272 0.8387 284,363 +0.00(+0.11%)
Jun 08, 2022 0.8500 0.8738 0.8103 0.8378 393,673 +0.01(+1.43%)
Jun 07, 2022 0.7600 0.8821 0.7580 0.8260 411,241 +0.05(+6.86%)
Jun 06, 2022 0.8300 0.8435 0.7565 0.7730 278,025 -0.05(-6.46%)
Jun 03, 2022 0.7662 0.8381 0.7619 0.8264 316,395 +0.04(+4.62%)
Jun 02, 2022 0.7326 0.7900 0.7326 0.7899 322,606 +0.03(+3.93%)
Jun 01, 2022 0.7500 0.7798 0.6400 0.7600 568,562 +0.04(+6.28%)
May 31, 2022 0.7600 0.7700 0.7151 0.7151 237,828 -0.03(-4.65%)
May 27, 2022 0.7600 0.7800 0.7400 0.7500 213,153 +0.00(+0.00%)
May 26, 2022 0.6865 0.7800 0.6865 0.7500 372,308 +0.05(+7.17%)
May 25, 2022 0.6636 0.7000 0.6636 0.6998 178,842 +0.02(+2.76%)
May 24, 2022 0.7100 0.7170 0.6711 0.6810 258,044 -0.02(-3.05%)
May 23, 2022 0.7259 0.7350 0.7000 0.7024 321,439 +0.00(+0.34%)
May 20, 2022 0.6800 0.7200 0.6750 0.7000 382,031 +0.03(+5.25%)
May 19, 2022 0.6800 0.6800 0.6589 0.6651 340,130 +0.01(+2.24%)
May 18, 2022 0.6610 0.6800 0.6410 0.6505 245,066 -0.02(-2.71%)
May 17, 2022 0.6300 0.7000 0.6300 0.6686 743,219 +0.01(+1.30%)
May 16, 2022 0.6808 0.6898 0.6501 0.6600 152,250 -0.01(-1.58%)
May 13, 2022 0.6409 0.7000 0.6409 0.6706 810,858 +0.03(+4.65%)
May 12, 2022 0.6600 0.6713 0.6016 0.6408 337,635 +0.01(+2.01%)
May 11, 2022 0.6200 0.6584 0.6100 0.6282 510,368 -0.02(-3.69%)
May 10, 2022 0.6501 0.6814 0.6200 0.6523 600,148 +0.02(+3.54%)
May 09, 2022 0.7200 0.7500 0.6300 0.6300 1,288,718 -0.09(-12.49%)
May 06, 2022 0.7600 0.7600 0.6909 0.7199 509,612 -0.04(-5.23%)
May 05, 2022 0.7784 0.7784 0.7313 0.7596 394,364 -0.02(-2.24%)
May 04, 2022 0.7300 0.7800 0.7145 0.7770 336,232 +0.05(+6.45%)
May 03, 2022 0.7100 0.7600 0.7001 0.7299 239,320 -0.00(-0.55%)
May 02, 2022 0.7000 0.7400 0.6899 0.7339 361,318 +0.03(+4.10%)
Apr 29, 2022 0.7100 0.7329 0.6900 0.7050 223,377 -0.01(-0.70%)
Apr 28, 2022 0.7100 0.7211 0.6510 0.7100 516,897 +0.03(+4.40%)
Apr 27, 2022 0.7315 0.7609 0.6800 0.6801 790,538 -0.03(-4.75%)
Apr 26, 2022 0.8200 0.8237 0.7103 0.7140 1,238,390 -0.11(-12.93%)
Apr 25, 2022 0.8500 0.8600 0.7922 0.8200 501,129 -0.04(-4.65%)
Apr 22, 2022 0.8500 0.8700 0.8282 0.8600 528,990 +0.04(+4.88%)
Apr 21, 2022 0.8500 0.8901 0.8101 0.8200 488,613 -0.03(-3.54%)
Apr 20, 2022 0.8700 0.8991 0.8330 0.8501 221,908 -0.03(-2.87%)
Apr 19, 2022 0.9100 0.9100 0.8600 0.8752 423,163 -0.02(-1.93%)
Apr 18, 2022 0.9200 0.9201 0.8900 0.8924 267,862 -0.02(-1.93%)
Apr 14, 2022 0.9089 1.000 0.8809 0.9100 1,405,754 +0.02(+2.70%)
Apr 13, 2022 0.8700 0.8910 0.8345 0.8861 758,081 +0.02(+2.87%)
Apr 12, 2022 0.9800 0.9900 0.8452 0.8614 1,689,224 -0.10(-10.04%)
Apr 11, 2022 0.8600 0.9851 0.7805 0.9575 4,957,679 +0.18(+23.25%)
Apr 08, 2022 0.8008 0.8099 0.7580 0.7769 161,318 +0.01(+0.90%)
Apr 07, 2022 0.7801 0.8000 0.7630 0.7700 164,321 -0.01(-1.29%)
Apr 06, 2022 0.8200 0.8250 0.7600 0.7801 630,627 -0.04(-4.87%)
Apr 05, 2022 0.8200 0.8500 0.8010 0.8200 344,880 -0.01(-1.20%)
Apr 04, 2022 0.8000 0.8578 0.7736 0.8300 242,335 +0.03(+3.75%)
Apr 01, 2022 0.7810 0.8500 0.7810 0.8000 272,247 -0.00(-0.55%)
Mar 31, 2022 0.8400 0.8367 0.7900 0.8044 458,688 -0.04(-4.80%)
Mar 30, 2022 0.8536 0.8700 0.8310 0.8450 447,946 -0.01(-0.61%)
Mar 29, 2022 0.8200 0.8750 0.7900 0.8502 595,045 +0.02(+3.02%)
Mar 28, 2022 0.8900 0.8950 0.8000 0.8253 686,305 -0.08(-9.31%)
Mar 25, 2022 0.8700 0.9100 0.8300 0.9100 676,415 +0.04(+4.56%)
Mar 24, 2022 0.7600 0.8800 0.7500 0.8703 1,248,321 +0.12(+15.72%)
Mar 23, 2022 0.7400 0.7840 0.7301 0.7521 530,787 -0.01(-1.04%)
Mar 22, 2022 0.7100 0.7800 0.7002 0.7600 1,003,512 +0.04(+5.56%)
Mar 21, 2022 0.7500 0.7600 0.6740 0.7200 1,693,933 +0.02(+2.86%)
Mar 18, 2022 0.5845 0.7100 0.5845 0.7000 874,996 +0.11(+19.05%)
Mar 17, 2022 0.5673 0.5998 0.5643 0.5880 465,250 +0.03(+5.95%)
Mar 16, 2022 0.5100 0.5700 0.5002 0.5550 570,079 +0.06(+11.27%)
Mar 15, 2022 0.5400 0.5499 0.4900 0.4988 1,644,241 -0.03(-6.38%)
Mar 14, 2022 0.6000 0.6000 0.5328 0.5328 598,771 -0.05(-9.34%)
Mar 11, 2022 0.6000 0.6050 0.5800 0.5877 268,018 -0.01(-2.21%)
Mar 10, 2022 0.6200 0.6400 0.5812 0.6010 493,624 -0.02(-3.17%)
Mar 09, 2022 0.5900 0.6400 0.5751 0.6207 1,325,741 +0.04(+7.04%)
Mar 08, 2022 0.5700 0.6000 0.5434 0.5799 1,204,607 +0.03(+5.44%)
Mar 07, 2022 0.5700 0.5898 0.5500 0.5500 570,740 -0.03(-5.58%)
Mar 04, 2022 0.5859 0.5985 0.5708 0.5825 303,795 +0.01(+2.16%)
Mar 03, 2022 0.5800 0.6100 0.5701 0.5702 432,022 -0.02(-2.56%)
Mar 02, 2022 0.5900 0.6100 0.5824 0.5852 336,114 +0.01(+0.90%)
Mar 01, 2022 0.6000 0.6200 0.5800 0.5800 438,306 +0.01(+1.01%)
Feb 28, 2022 0.6060 0.6400 0.5742 0.5742 485,922 -0.03(-5.06%)
Feb 25, 2022 0.6200 0.6150 0.5861 0.6048 674,609 -0.01(-1.63%)
Feb 24, 2022 0.5401 0.6270 0.5330 0.6148 1,234,610 +0.01(+1.40%)
Feb 23, 2022 0.6200 0.6400 0.6000 0.6063 422,181 -0.01(-2.21%)
Feb 22, 2022 0.6303 0.6490 0.6150 0.6200 571,837 -0.03(-4.59%)
Feb 18, 2022 0.6498 0 -0.01(-1.53%)
Feb 17, 2022 0.6900 0.7000 0.6408 0.6599 558,278 -0.04(-5.74%)
Feb 16, 2022 0.7000 0.7197 0.6885 0.7001 166,195 -0.01(-1.39%)
Feb 15, 2022 0.6900 0.7115 0.6802 0.7100 287,627 +0.03(+5.11%)
Feb 14, 2022 0.6828 0.6998 0.6750 0.6755 260,382 -0.02(-3.51%)
Feb 11, 2022 0.7039 0.7200 0.6900 0.7001 240,486 -0.01(-1.56%)
Feb 10, 2022 0.7200 0.7400 0.7100 0.7112 326,871 -0.03(-3.85%)
Feb 09, 2022 0.7400 0.7480 0.7200 0.7397 212,735 +0.01(+1.61%)
Feb 08, 2022 0.7200 0.7300 0.6900 0.7280 227,243 +0.02(+2.54%)
Feb 07, 2022 0.7000 0.7400 0.7000 0.7100 314,355 +0.00(+0.00%)
Feb 04, 2022 0.7362 0.7496 0.6963 0.7100 484,097 -0.03(-4.67%)
Feb 03, 2022 0.7100 0.7450 0.7448 428,036 +0.03(+3.50%)
Feb 02, 2022 0.7200 0.7200 0.6605 0.7196 870,062 -0.00(-0.08%)
Feb 01, 2022 0.7400 0.7485 0.7059 0.7202 454,469 -0.03(-3.97%)
Jan 31, 2022 0.7100 0.7500 0.6898 0.7500 601,614 +0.04(+5.63%)
Jan 28, 2022 0.6690 0.7071 0.6201 0.7100 1,436,363 +0.04(+6.21%)
Jan 27, 2022 0.7050 0.7382 0.6500 0.6685 855,509 -0.04(-5.18%)
Jan 26, 2022 0.7200 0.7700 0.7000 0.7050 1,954,505 +0.03(+5.22%)
Jan 25, 2022 0.7900 0.7930 0.6700 0.6700 2,572,785 -0.13(-16.22%)
Jan 24, 2022 0.8000 0.8100 0.7153 0.7997 1,332,664 -0.02(-2.48%)
Jan 21, 2022 0.8500 0.8600 0.8000 0.8200 1,354,390 -0.03(-3.62%)
Jan 20, 2022 0.9000 0.9150 0.8500 0.8508 496,981 -0.05(-5.47%)
Jan 19, 2022 0.8860 0.9165 0.8500 0.9000 776,858 +0.01(+1.53%)
Jan 18, 2022 0.8600 0.8924 0.8600 0.8864 650,643 +0.01(+1.30%)
Jan 14, 2022 0.8750 0 +0.01(+0.57%)
Jan 13, 2022 0.9000 0.9098 0.8542 0.8700 1,251,926 -0.04(-4.10%)
Jan 12, 2022 0.9400 0.9689 0.9072 0.9072 523,579 -0.03(-3.49%)
Jan 11, 2022 0.9300 0.9500 0.9144 0.9400 733,579 +0.01(+1.08%)
Jan 10, 2022 0.9500 0.9520 0.9200 0.9300 877,086 -0.02(-1.71%)
Jan 07, 2022 0.9700 0.9900 0.9300 0.9462 651,909 -0.03(-3.24%)
Jan 06, 2022 0.9800 0.9900 0.9600 0.9779 501,180 -0.02(-2.18%)
Jan 05, 2022 1.010 1.010 0.9850 0.9997 815,787 -0.00(-0.03%)
Jan 04, 2022 1.040 1.050 1.000 1.000 488,098 -0.06(-5.66%)
Jan 03, 2022 1.000 1.060 1.000 1.060 838,742 +0.05(+4.95%)
Dec 31, 2021 1.030 1.049 1.000 1.010 481,189 -0.02(-1.94%)
Dec 30, 2021 0.9900 1.050 0.9850 1.030 741,146 +0.03(+3.00%)
Dec 29, 2021 0.9900 1.020 0.9850 1.000 487,155 +0.00(+0.00%)
Dec 28, 2021 1.020 1.020 0.9803 1.000 783,264 -0.01(-0.99%)
Dec 27, 2021 1.040 1.050 1.010 1.010 654,377 -0.03(-2.88%)
Dec 23, 2021 1.050 1.060 1.010 1.040 865,618 -0.03(-2.80%)
Dec 22, 2021 1.020 1.070 1.002 1.070 720,969 +0.03(+2.88%)
Dec 21, 2021 1.040 1.070 1.020 1.040 518,925 -0.01(-0.95%)
Dec 20, 2021 1.040 1.080 1.010 1.050 775,421 +0.02(+1.94%)
Dec 17, 2021 1.000 1.070 0.9800 1.030 3,635,857 +0.00(+0.00%)
Dec 16, 2021 1.010 1.060 0.9701 1.030 1,443,124 +0.03(+3.00%)
Dec 15, 2021 0.9300 1.010 0.8800 1.000 1,952,919 +0.08(+8.68%)
Dec 14, 2021 0.9611 1.020 0.9200 0.9201 989,088 -0.06(-6.11%)
Dec 13, 2021 1.020 1.050 0.9510 0.9800 1,742,928 -0.04(-3.92%)
Dec 10, 2021 1.020 1.080 1.010 1.020 1,066,678 +0.00(+0.00%)
Dec 09, 2021 1.080 1.099 1.020 1.020 1,278,678 -0.09(-8.11%)
Dec 08, 2021 1.010 1.160 1.010 1.110 1,703,796 +0.10(+9.90%)
Dec 07, 2021 1.000 1.040 0.9726 1.010 772,316 +0.01(+1.31%)
Dec 06, 2021 0.9400 1.030 0.8654 0.9969 1,357,061 +0.07(+7.19%)
Dec 03, 2021 1.010 1.010 0.9000 0.9300 1,602,476 -0.10(-9.71%)
Dec 02, 2021 1.020 1.030 0.9685 1.030 1,140,661 +0.02(+1.98%)
Dec 01, 2021 1.100 1.100 1.000 1.010 860,597 -0.04(-3.81%)
Nov 30, 2021 1.010 1.050 1.010 1.050 776,402 +0.03(+2.94%)
Nov 29, 2021 1.070 1.080 1.010 1.020 1,439,594 -0.07(-6.42%)
Nov 26, 2021 1.090 1.130 1.040 1.090 1,053,299 +0.00(+0.00%)
Nov 24, 2021 1.040 1.090 1.030 1.090 1,083,672 +0.04(+3.81%)
Nov 23, 2021 1.070 1.080 1.040 1.050 1,185,955 -0.02(-1.87%)
Nov 22, 2021 1.070 1.075 1.040 1.070 829,240 +0.02(+1.90%)
Nov 19, 2021 1.060 1.080 1.040 1.050 651,553 -0.01(-0.94%)
Nov 18, 2021 1.070 1.090 1.060 1.060 920,617 -0.01(-0.93%)
Nov 17, 2021 1.090 1.120 1.050 1.070 1,322,787 -0.04(-3.60%)
Nov 16, 2021 1.190 1.260 1.090 1.110 2,877,001 -0.06(-5.13%)
Nov 15, 2021 1.060 1.180 1.040 1.170 2,408,358 +0.13(+12.50%)
Nov 12, 2021 1.040 1.070 1.020 1.040 906,982 -0.01(-0.95%)
Nov 11, 2021 1.040 1.080 1.040 1.050 927,931 +0.03(+2.94%)
Nov 10, 2021 1.040 1.020 5,124,959 +0.02(+2.31%)
Nov 09, 2021 1.010 1.030 0.9300 0.9970 1,799,740 -0.01(-1.29%)
Nov 08, 2021 1.050 1.080 0.9801 1.010 2,221,405 -0.06(-5.61%)
Nov 05, 2021 1.080 1.110 1.030 1.070 1,643,927 -0.01(-0.93%)
Nov 04, 2021 1.120 1.120 1.060 1.080 1,436,913 -0.02(-1.82%)
Nov 03, 2021 1.130 1.140 1.060 1.100 1,676,642 -0.03(-2.65%)
Nov 02, 2021 1.110 1.150 1.100 1.130 1,078,240 +0.01(+0.89%)
Nov 01, 2021 1.110 1.140 1.110 1.120 1,197,585 +0.01(+0.90%)
Oct 29, 2021 1.100 1.150 1.090 1.110 587,002 -0.01(-0.89%)
Oct 28, 2021 1.110 1.170 1.100 1.120 1,165,890 -0.01(-0.88%)
Oct 27, 2021 1.090 1.130 1.070 1.130 891,425 +0.02(+1.80%)
Oct 26, 2021 1.080 1.110 1,313,496 +0.02(+1.83%)
Oct 25, 2021 1.120 1.130 1.090 1.090 1,491,668 -0.04(-3.54%)
Oct 22, 2021 1.130 1.160 1.110 1.130 1,267,554 -0.04(-3.42%)
Oct 21, 2021 1.140 1.190 1.130 1.170 1,254,406 +0.03(+2.63%)
Oct 20, 2021 1.140 1.170 1.120 1.140 1,018,068 -0.03(-2.56%)
Oct 19, 2021 1.150 1.170 1.130 1.170 1,036,724 +0.03(+2.63%)
Oct 18, 2021 1.130 1.146 1.110 1.140 784,799 +0.03(+2.70%)
Oct 15, 2021 1.170 1.180 1.110 1.110 906,931 -0.03(-2.63%)
Oct 14, 2021 1.160 1.170 1.120 1.140 1,057,318 -0.03(-2.56%)
Oct 13, 2021 1.160 1.200 1.130 1.170 1,312,382 +0.02(+1.74%)
Oct 12, 2021 1.210 1.260 1.130 1.150 2,311,497 -0.01(-0.86%)
Oct 11, 2021 1.060 1.250 1.060 1.160 3,028,680 +0.10(+9.43%)
Oct 08, 2021 1.040 1.080 1.030 1.060 1,592,928 -0.02(-1.85%)
Oct 07, 2021 1.140 1.140 1.060 1.080 2,407,868 +0.03(+2.86%)
Oct 06, 2021 1.060 1.090 1.050 1.050 1,880,137 -0.04(-3.67%)
Oct 05, 2021 1.110 1.150 1.060 1.090 2,610,898 +0.00(+0.00%)
Oct 04, 2021 1.160 1.200 1.060 1.090 3,026,276 -0.13(-10.66%)
Oct 01, 2021 1.260 1.290 1.161 1.220 2,032,119 -0.08(-6.15%)
Sep 30, 2021 1.270 1.360 1.240 1.300 2,108,342 +0.03(+2.36%)
Sep 29, 2021 1.410 1.450 1.180 1.270 5,152,407 -0.14(-9.93%)
Sep 28, 2021 1.370 1.450 1.340 1.410 2,781,084 -0.07(-4.73%)
Sep 27, 2021 1.560 1.610 1.310 1.480 9,388,517 -0.03(-1.99%)
Sep 24, 2021 1.420 1.550 1.320 1.510 7,105,491 +0.07(+4.86%)
Sep 23, 2021 1.410 1.520 1.400 1.440 8,536,214 +0.07(+5.11%)
Sep 22, 2021 1.210 1.370 1.200 1.370 8,174,112 +0.20(+17.09%)
Sep 21, 2021 1.100 1.190 1.100 1.170 2,043,313 +0.07(+6.36%)
Sep 20, 2021 1.120 1.140 1.100 1.100 1,710,416 +0.00(+0.00%)
Sep 17, 2021 1.170 1.200 1.080 1.100 2,950,151 -0.06(-5.17%)
Sep 16, 2021 1.040 1.160 1.040 1.160 1,760,412 +0.07(+6.42%)
Sep 15, 2021 1.160 1.170 1.020 1.090 4,344,751 -0.09(-7.63%)
Sep 14, 2021 1.080 1.270 1.060 1.180 17,017,800 +0.13(+12.38%)
Sep 13, 2021 0.8900 1.100 0.8900 1.050 12,859,676 +0.22(+27.12%)
Sep 10, 2021 0.7800 0.8300 0.7791 0.8260 1,512,275 +0.04(+4.45%)
Sep 09, 2021 0.7820 0.8188 0.7701 0.7908 1,252,623 +0.00(+0.10%)
Sep 08, 2021 0.8000 0.8100 0.7808 0.7900 508,568 -0.01(-0.95%)
Sep 07, 2021 0.8100 0.8180 0.7780 0.7976 582,540 -0.00(-0.30%)
Sep 03, 2021 0.8100 0.8264 0.7971 0.8000 595,674 -0.01(-1.23%)
Sep 02, 2021 0.8100 0.8225 0.8100 0.8100 495,517 -0.00(-0.61%)
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.