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

Matinas Biopharma Hl (NY: MTNB )

0.1660 +0.0010 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2022 0.7800 0.8259 0.7510 0.7800 236,227 -0.01(-1.27%)
Oct 28, 2022 0.7700 0.8000 0.7600 0.7900 222,424 +0.02(+2.60%)
Oct 27, 2022 0.7600 0.7890 0.7510 0.7700 135,479 +0.00(+0.12%)
Oct 26, 2022 0.8251 0.8251 0.7691 0.7691 269,347 -0.03(-4.09%)
Oct 25, 2022 0.8200 0.8327 0.7900 0.8019 833,640 -0.00(-0.16%)
Oct 24, 2022 0.8867 0.8900 0.7506 0.8032 557,054 -0.05(-5.93%)
Oct 21, 2022 0.7300 0.8538 0.7000 0.8538 1,898,208 +0.15(+22.15%)
Oct 20, 2022 0.7191 0.7300 0.6900 0.6990 302,342 -0.00(-0.21%)
Oct 19, 2022 0.7074 0.7500 0.7005 0.7005 265,445 -0.00(-0.68%)
Oct 18, 2022 0.6814 0.7350 0.6700 0.7053 304,975 +0.03(+3.72%)
Oct 17, 2022 0.6600 0.7000 0.6614 0.6800 119,886 +0.01(+1.33%)
Oct 14, 2022 0.6658 0.7000 0.6510 0.6711 183,986 -0.02(-2.74%)
Oct 13, 2022 0.6600 0.6999 0.6533 0.6900 99,188 +0.00(+0.01%)
Oct 12, 2022 0.7000 0.7000 0.6710 0.6899 247,182 +0.02(+2.82%)
Oct 11, 2022 0.6700 0.7000 0.6638 0.6710 179,263 -0.02(-2.91%)
Oct 10, 2022 0.6703 0.7042 0.6579 0.6911 249,507 +0.02(+3.68%)
Oct 07, 2022 0.7000 0.7100 0.6666 0.6666 162,584 -0.02(-3.41%)
Oct 06, 2022 0.7166 0.7200 0.6862 0.6901 58,550 -0.03(-3.70%)
Oct 05, 2022 0.6700 0.7500 0.6560 0.7166 297,879 +0.06(+8.66%)
Oct 04, 2022 0.6538 0.6896 0.6400 0.6595 161,579 +0.01(+2.11%)
Oct 03, 2022 0.6400 0.6700 0.6300 0.6459 161,283 +0.01(+1.56%)
Sep 30, 2022 0.6400 0.6964 0.6360 0.6360 186,050 -0.02(-3.64%)
Sep 29, 2022 0.6430 0.6891 0.6304 0.6600 188,703 +0.01(+2.12%)
Sep 28, 2022 0.6400 0.6890 0.6272 0.6463 158,820 -0.00(-0.57%)
Sep 27, 2022 0.6500 0.6629 0.6272 0.6500 64,857 +0.01(+1.07%)
Sep 26, 2022 0.6100 0.6486 0.6025 0.6431 226,508 +0.01(+2.31%)
Sep 23, 2022 0.6709 0.6835 0.6125 0.6286 449,264 -0.05(-7.56%)
Sep 22, 2022 0.6897 0.7155 0.6600 0.6800 224,756 -0.02(-2.95%)
Sep 21, 2022 0.6800 0.7400 0.6390 0.7007 352,538 +0.04(+6.17%)
Sep 20, 2022 0.6800 0.7000 0.6500 0.6600 192,924 -0.02(-2.94%)
Sep 19, 2022 0.6800 0.6981 0.6700 0.6800 235,914 -0.02(-2.45%)
Sep 16, 2022 0.7001 0.7428 0.6700 0.6971 532,589 -0.01(-1.82%)
Sep 15, 2022 0.7097 0.7400 0.7001 0.7100 214,651 +0.02(+2.90%)
Sep 14, 2022 0.7087 0.7479 0.6900 0.6900 139,054 -0.02(-2.82%)
Sep 13, 2022 0.7300 0.7486 0.6924 0.7100 300,097 -0.03(-4.05%)
Sep 12, 2022 0.7600 0.7800 0.7100 0.7400 396,897 -0.03(-3.87%)
Sep 09, 2022 0.7700 0.7800 0.7410 0.7698 181,699 -0.00(-0.03%)
Sep 08, 2022 0.7311 0.7730 0.7311 0.7700 217,672 +0.02(+2.04%)
Sep 07, 2022 0.7480 0.7665 0.7204 0.7546 171,650 +0.01(+1.97%)
Sep 06, 2022 0.7400 0.7700 0.7300 0.7400 180,090 -0.00(-0.40%)
Sep 02, 2022 0.7456 0.7599 0.7200 0.7430 213,060 -0.01(-0.93%)
Sep 01, 2022 0.7400 0.7600 0.7001 0.7500 369,342 +0.04(+5.63%)
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%)
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.