Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1700 -0.0030 (-1.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2019 0.9600 0.9738 0.9100 0.9600 808,200 +0.00(+0.00%)
May 30, 2019 0.9900 1.010 0.9600 0.9600 377,695 +0.00(+0.00%)
May 29, 2019 0.9600 0.9800 0.9500 0.9600 532,993 +0.00(+0.00%)
May 28, 2019 0.9900 1.011 0.9500 0.9600 518,223 -0.03(-2.85%)
May 24, 2019 0.9856 0.9899 0.9600 0.9882 609,900 -0.01(-1.18%)
May 23, 2019 0.9900 1.000 0.9500 1.000 490,619 +0.01(+1.01%)
May 22, 2019 0.9900 1.010 0.9700 0.9900 611,273 -0.01(-1.00%)
May 21, 2019 1.020 1.030 0.9700 1.000 982,729 +0.00(+0.00%)
May 20, 2019 1.000 1.000 0.9500 1.000 902,102 +0.01(+1.01%)
May 17, 2019 1.000 1.038 0.9750 0.9900 3,791,700 +0.05(+5.80%)
May 16, 2019 0.9300 0.9750 0.9100 0.9357 877,593 +0.02(+2.18%)
May 15, 2019 0.9900 0.9957 0.9120 0.9157 1,087,711 -0.03(-3.44%)
May 14, 2019 0.9000 0.9598 0.8700 0.9483 553,637 +0.05(+5.37%)
May 13, 2019 0.9800 0.9800 0.8826 0.9000 1,177,642 -0.09(-9.09%)
May 10, 2019 1.000 1.019 0.9806 0.9900 747,500 +0.02(+2.06%)
May 09, 2019 1.010 1.020 0.9402 0.9700 1,034,591 -0.07(-6.73%)
May 08, 2019 1.070 1.070 1.000 1.040 647,029 +0.00(+0.00%)
May 07, 2019 1.050 1.060 1.010 1.040 688,521 -0.03(-2.80%)
May 06, 2019 1.050 1.110 1.050 1.070 852,801 -0.03(-2.73%)
May 03, 2019 1.050 1.120 1.000 1.100 2,106,900 +0.07(+6.80%)
May 02, 2019 1.000 1.030 0.9700 1.030 669,341 +0.03(+3.00%)
May 01, 2019 1.000 1.030 0.9770 1.000 627,204 +0.02(+2.55%)
Apr 30, 2019 1.050 1.068 0.9627 0.9751 1,960,227 -0.07(-7.13%)
Apr 29, 2019 1.020 1.100 1.005 1.050 1,215,697 +0.01(+0.96%)
Apr 26, 2019 0.9700 1.070 0.9600 1.040 632,800 +0.05(+5.05%)
Apr 25, 2019 0.9600 1.000 0.9600 0.9900 165,438 -0.01(-1.00%)
Apr 24, 2019 0.9907 1.020 0.9629 1.000 509,869 +0.01(+0.50%)
Apr 23, 2019 1.020 1.033 0.9840 0.9950 568,009 -0.04(-3.40%)
Apr 22, 2019 1.010 1.030 0.9700 1.030 620,779 +0.00(+0.00%)
Apr 18, 2019 1.030 1.050 0.9374 1.030 1,910,600 +0.00(+0.00%)
Apr 17, 2019 1.040 1.070 1.010 1.030 577,709 -0.02(-1.90%)
Apr 16, 2019 1.040 1.070 1.040 1.050 371,949 +0.00(+0.00%)
Apr 15, 2019 1.050 1.060 1.020 1.050 463,335 -0.02(-1.87%)
Apr 12, 2019 1.060 1.090 1.050 1.070 604,200 +0.01(+0.94%)
Apr 11, 2019 1.010 1.080 1.010 1.060 638,908 +0.04(+3.92%)
Apr 10, 2019 1.050 1.055 1.000 1.020 1,704,531 -0.04(-3.77%)
Apr 09, 2019 1.060 1.080 1.010 1.060 871,423 +0.00(+0.00%)
Apr 08, 2019 1.090 1.090 1.050 1.060 555,482 -0.03(-2.75%)
Apr 05, 2019 1.050 1.090 1.050 1.090 441,600 +0.04(+3.81%)
Apr 04, 2019 1.080 1.090 1.050 1.050 551,643 -0.05(-4.55%)
Apr 03, 2019 1.060 1.100 1.030 1.100 635,891 +0.04(+3.77%)
Apr 02, 2019 1.170 1.170 1.030 1.060 1,772,635 -0.05(-4.50%)
Apr 01, 2019 1.110 1.150 1.090 1.110 578,941 +0.02(+1.83%)
Mar 29, 2019 1.100 1.150 1.090 1.090 966,400 -0.04(-3.54%)
Mar 28, 2019 1.200 1.227 1.120 1.130 804,797 -0.07(-5.83%)
Mar 27, 2019 1.230 1.230 1.140 1.200 707,756 +0.00(+0.00%)
Mar 26, 2019 1.140 1.220 1.130 1.200 922,951 +0.08(+7.14%)
Mar 25, 2019 1.110 1.135 1.090 1.120 1,121,948 -0.01(-0.88%)
Mar 22, 2019 1.210 1.220 1.095 1.130 1,585,800 -0.09(-7.38%)
Mar 21, 2019 1.250 1.280 1.190 1.220 674,335 -0.02(-1.61%)
Mar 20, 2019 1.300 1.310 1.200 1.240 790,868 -0.01(-0.80%)
Mar 19, 2019 1.300 1.340 1.240 1.250 1,001,592 -0.03(-2.34%)
Mar 18, 2019 1.300 1.350 1.220 1.280 2,305,536 -0.02(-1.54%)
Mar 15, 2019 1.160 1.330 1.160 1.300 4,908,500 +0.10(+8.33%)
Mar 14, 2019 1.230 1.270 1.190 1.200 552,577 +0.01(+0.84%)
Mar 13, 2019 1.160 1.250 1.160 1.190 635,997 +0.02(+1.71%)
Mar 12, 2019 1.290 1.318 1.160 1.170 1,626,431 -0.12(-9.30%)
Mar 11, 2019 1.280 1.350 1.260 1.290 669,881 +0.01(+0.78%)
Mar 08, 2019 1.300 1.330 1.250 1.280 482,200 +0.00(+0.00%)
Mar 07, 2019 1.270 1.360 1.250 1.280 625,493 +0.00(+0.00%)
Mar 06, 2019 1.370 1.390 1.260 1.280 778,485 -0.08(-5.88%)
Mar 05, 2019 1.320 1.400 1.300 1.360 1,023,659 +0.07(+5.43%)
Mar 04, 2019 1.430 1.430 1.180 1.290 1,772,018 -0.10(-7.19%)
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.