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 (%)
Oct 31, 2019 0.8700 0.9000 0.8400 0.9000 633,265 +0.07(+7.78%)
Oct 30, 2019 0.8900 0.9179 0.8012 0.8350 1,146,437 -0.05(-5.47%)
Oct 29, 2019 0.9137 0.9480 0.8800 0.8833 1,022,995 -0.02(-2.13%)
Oct 28, 2019 0.8900 0.9800 0.8319 0.9025 3,245,966 +0.05(+6.20%)
Oct 25, 2019 0.7190 0.8600 0.7190 0.8498 1,600,900 +0.14(+20.35%)
Oct 24, 2019 0.7017 0.7118 0.7017 0.7061 227,175 -0.01(-1.05%)
Oct 23, 2019 0.7190 0.7190 0.7042 0.7136 219,093 +0.00(+0.28%)
Oct 22, 2019 0.7200 0.7269 0.6973 0.7116 165,074 -0.00(-0.29%)
Oct 21, 2019 0.7091 0.7137 0.7000 0.7137 127,963 +0.02(+2.37%)
Oct 18, 2019 0.7000 0.7120 0.6927 0.6972 166,900 +0.00(+0.32%)
Oct 17, 2019 0.7234 0.7240 0.6806 0.6950 519,649 -0.02(-2.11%)
Oct 16, 2019 0.7300 0.7300 0.7076 0.7100 127,096 -0.01(-1.39%)
Oct 15, 2019 0.7037 0.7230 0.6800 0.7200 268,477 +0.04(+5.63%)
Oct 14, 2019 0.6900 0.7025 0.6700 0.6816 128,942 -0.00(-0.57%)
Oct 11, 2019 0.6900 0.7037 0.6475 0.6855 243,700 +0.02(+2.90%)
Oct 10, 2019 0.7000 0.7037 0.6662 0.6662 339,182 -0.03(-4.65%)
Oct 09, 2019 0.7099 0.7198 0.6987 0.6987 184,298 -0.01(-1.37%)
Oct 08, 2019 0.7000 0.7250 0.6800 0.7084 400,406 +0.01(+1.20%)
Oct 07, 2019 0.7000 0.7304 0.6800 0.7000 666,352 +0.01(+2.12%)
Oct 04, 2019 0.6650 0.6980 0.6500 0.6855 535,300 +0.04(+6.79%)
Oct 03, 2019 0.6250 0.6419 0.6105 0.6419 124,638 +0.01(+1.57%)
Oct 02, 2019 0.6490 0.6600 0.6300 0.6320 260,589 -0.02(-3.19%)
Oct 01, 2019 0.6600 0.6600 0.6207 0.6528 192,407 +0.02(+3.54%)
Sep 30, 2019 0.6500 0.6500 0.6105 0.6305 309,893 +0.00(+0.08%)
Sep 27, 2019 0.6376 0.6548 0.6150 0.6300 341,400 -0.00(-0.54%)
Sep 26, 2019 0.6470 0.6600 0.6103 0.6334 393,133 +0.01(+0.81%)
Sep 25, 2019 0.6711 0.6990 0.6140 0.6283 892,170 +0.02(+2.53%)
Sep 24, 2019 0.5900 0.6296 0.5818 0.6128 295,386 +0.01(+2.30%)
Sep 23, 2019 0.6200 0.6300 0.5901 0.5990 627,177 -0.03(-4.92%)
Sep 20, 2019 0.6000 0.6300 0.5950 0.6300 308,400 +0.04(+7.00%)
Sep 19, 2019 0.6200 0.6251 0.5818 0.5888 870,378 -0.02(-3.85%)
Sep 18, 2019 0.6400 0.6580 0.6124 0.6124 413,961 -0.03(-4.86%)
Sep 17, 2019 0.6457 0.6649 0.6370 0.6437 523,345 -0.02(-3.19%)
Sep 16, 2019 0.6750 0.6875 0.6260 0.6649 668,771 -0.00(-0.64%)
Sep 13, 2019 0.6940 0.6940 0.6449 0.6692 502,700 -0.00(-0.13%)
Sep 12, 2019 0.6750 0.7100 0.6629 0.6701 300,352 +0.00(+0.01%)
Sep 11, 2019 0.7000 0.7240 0.6600 0.6700 636,578 -0.02(-3.12%)
Sep 10, 2019 0.7100 0.7196 0.6822 0.6916 183,865 +0.01(+1.38%)
Sep 09, 2019 0.7110 0.7399 0.6822 0.6822 284,289 -0.02(-3.23%)
Sep 06, 2019 0.6900 0.7189 0.6772 0.7050 195,800 +0.02(+2.23%)
Sep 05, 2019 0.6900 0.6950 0.6629 0.6896 193,041 -0.01(-0.78%)
Sep 04, 2019 0.6900 0.7100 0.6700 0.6950 281,421 +0.01(+2.01%)
Sep 03, 2019 0.6989 0.7183 0.6672 0.6813 417,382 -0.01(-1.59%)
Aug 30, 2019 0.7303 0.7326 0.6923 0.6923 342,700 -0.02(-2.47%)
Aug 29, 2019 0.7100 0.7300 0.6901 0.7098 172,704 -0.01(-1.25%)
Aug 28, 2019 0.6698 0.7299 0.6601 0.7188 540,431 +0.04(+6.35%)
Aug 27, 2019 0.6750 0.6800 0.6320 0.6759 721,528 +0.00(+0.43%)
Aug 26, 2019 0.6600 0.6889 0.6500 0.6730 551,003 +0.01(+0.78%)
Aug 23, 2019 0.6900 0.6900 0.6500 0.6678 265,100 -0.01(-0.85%)
Aug 22, 2019 0.6843 0.6843 0.6618 0.6735 255,934 -0.01(-0.96%)
Aug 21, 2019 0.6700 0.6999 0.6600 0.6800 726,977 +0.01(+1.87%)
Aug 20, 2019 0.6701 0.6996 0.6500 0.6675 718,355 -0.02(-3.26%)
Aug 19, 2019 0.7100 0.7300 0.6700 0.6900 528,347 -0.01(-1.37%)
Aug 16, 2019 0.7187 0.7500 0.6814 0.6996 1,013,000 +0.00(+0.11%)
Aug 15, 2019 0.7095 0.7188 0.6601 0.6988 508,142 +0.00(+0.24%)
Aug 14, 2019 0.6900 0.7300 0.6700 0.6971 805,727 -0.01(-2.02%)
Aug 13, 2019 0.6700 0.7480 0.6550 0.7115 915,524 +0.06(+8.39%)
Aug 12, 2019 0.7010 0.7085 0.6230 0.6564 1,381,674 -0.05(-7.29%)
Aug 09, 2019 0.7010 0.7400 0.7010 0.7080 284,300 -0.02(-2.21%)
Aug 08, 2019 0.7300 0.7564 0.7200 0.7240 258,686 -0.01(-0.82%)
Aug 07, 2019 0.7000 0.7378 0.7029 0.7300 174,968 +0.01(+2.07%)
Aug 06, 2019 0.7400 0.7500 0.7000 0.7152 374,259 -0.02(-3.06%)
Aug 05, 2019 0.7299 0.7499 0.7250 0.7378 177,922 -0.01(-1.94%)
Aug 02, 2019 0.7653 0.7978 0.7233 0.7524 381,400 -0.01(-1.29%)
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.