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 (%)
Dec 30, 2022 0.4700 0.5000 0.4540 0.5000 601,781 +0.03(+5.33%)
Dec 29, 2022 0.4644 0.4900 0.4600 0.4747 507,989 +0.01(+2.09%)
Dec 28, 2022 0.4900 0.5000 0.4600 0.4650 310,524 -0.02(-5.10%)
Dec 27, 2022 0.4901 0.5180 0.4800 0.4900 280,019 -0.03(-5.59%)
Dec 23, 2022 0.5165 0.5399 0.4333 0.5190 1,114,209 +0.02(+3.74%)
Dec 22, 2022 0.5200 0.5251 0.5000 0.5003 913,855 -0.03(-5.25%)
Dec 21, 2022 0.5250 0.5596 0.5200 0.5280 409,135 +0.01(+1.54%)
Dec 20, 2022 0.5600 0.5614 0.5100 0.5200 717,119 -0.01(-2.07%)
Dec 19, 2022 0.5700 0.5899 0.5310 0.5310 454,837 -0.03(-5.97%)
Dec 16, 2022 0.6100 0.6147 0.5647 0.5647 2,207,691 -0.08(-11.78%)
Dec 15, 2022 0.6100 0.6401 0.5837 0.6401 509,437 +0.01(+1.30%)
Dec 14, 2022 0.6500 0.6531 0.5502 0.6319 464,146 -0.01(-1.97%)
Dec 13, 2022 0.6400 0.6517 0.6240 0.6446 217,877 +0.00(+0.72%)
Dec 12, 2022 0.5900 0.6479 0.5934 0.6400 344,292 +0.03(+4.40%)
Dec 09, 2022 0.5894 0.6480 0.5858 0.6130 475,353 +0.03(+5.69%)
Dec 08, 2022 0.5622 0.5899 0.5525 0.5800 235,396 +0.02(+3.57%)
Dec 07, 2022 0.6000 0.6100 0.5410 0.5600 1,077,825 -0.01(-1.75%)
Dec 06, 2022 0.6200 0.6300 0.5602 0.5700 1,418,496 -0.04(-6.56%)
Dec 05, 2022 0.6550 0.6752 0.6000 0.6100 1,332,419 -0.06(-8.28%)
Dec 02, 2022 0.6800 0.6900 0.6510 0.6651 306,275 -0.01(-2.02%)
Dec 01, 2022 0.6700 0.6900 0.6510 0.6788 70,780 +0.02(+2.85%)
Nov 30, 2022 0.6700 0.6800 0.6450 0.6600 282,144 +0.01(+1.21%)
Nov 29, 2022 0.6700 0.6950 0.6500 0.6521 233,774 -0.02(-3.39%)
Nov 28, 2022 0.7000 0.7100 0.6700 0.6750 510,687 -0.01(-2.17%)
Nov 25, 2022 0.6800 0.7100 0.6800 0.6900 80,120 +0.00(+0.00%)
Nov 23, 2022 0.6900 0.7100 0.6510 0.6900 225,842 +0.00(+0.00%)
Nov 22, 2022 0.6900 0.7094 0.6616 0.6900 255,010 +0.03(+4.20%)
Nov 21, 2022 0.6800 0.6900 0.6618 0.6622 93,356 -0.01(-1.16%)
Nov 18, 2022 0.7000 0.7000 0.6600 0.6700 95,008 +0.01(+1.52%)
Nov 17, 2022 0.6800 0.7177 0.6500 0.6600 347,357 -0.02(-2.94%)
Nov 16, 2022 0.7293 0.7293 0.6800 0.6800 160,394 -0.03(-4.23%)
Nov 15, 2022 0.7100 0.7359 0.7000 0.7100 235,520 -0.02(-2.31%)
Nov 14, 2022 0.7400 0.7400 0.7000 0.7268 146,028 +0.00(+0.01%)
Nov 11, 2022 0.7200 0.7376 0.7000 0.7267 122,995 -0.00(-0.07%)
Nov 10, 2022 0.7100 0.7350 0.7099 0.7272 332,109 +0.02(+2.54%)
Nov 09, 2022 0.7000 0.7100 0.6700 0.7092 220,383 +0.02(+3.44%)
Nov 08, 2022 0.7165 0.7400 0.6520 0.6856 540,869 -0.06(-7.96%)
Nov 07, 2022 0.7350 0.7500 0.7200 0.7449 308,679 -0.02(-1.99%)
Nov 04, 2022 0.7450 0.7600 0.7098 0.7600 238,777 +0.00(+0.30%)
Nov 03, 2022 0.7500 0.8000 0.7260 0.7577 329,757 -0.03(-3.47%)
Nov 02, 2022 0.8079 0.8079 0.7700 0.7849 225,878 +0.00(+0.15%)
Nov 01, 2022 0.8000 0.8172 0.7674 0.7837 516,684 +0.00(+0.47%)
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%)
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.