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

Matinas Biopharma Hl (NY: MTNB )

0.1677 +0.0027 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
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.