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 (%)
Apr 30, 2018 0.5600 0.5600 0.4316 0.4432 561,847 -0.09(-16.82%)
Apr 27, 2018 0.6000 0.6000 0.5272 0.5328 323,802 -0.06(-9.97%)
Apr 26, 2018 0.5989 0.6284 0.5543 0.5918 340,907 -0.02(-3.66%)
Apr 25, 2018 0.6300 0.6773 0.5997 0.6143 502,214 -0.02(-2.45%)
Apr 24, 2018 0.6320 0.6581 0.6100 0.6297 315,108 -0.01(-1.61%)
Apr 23, 2018 0.7035 0.7035 0.6300 0.6400 236,057 -0.04(-5.90%)
Apr 20, 2018 0.6306 0.6898 0.6300 0.6801 113,106 +0.02(+3.53%)
Apr 19, 2018 0.6700 0.6869 0.6404 0.6569 145,576 -0.01(-1.50%)
Apr 18, 2018 0.6800 0.7000 0.6400 0.6669 221,466 +0.01(+1.05%)
Apr 17, 2018 0.6600 0.6800 0.6400 0.6600 237,678 +0.00(+0.33%)
Apr 16, 2018 0.7200 0.7270 0.6449 0.6578 253,656 -0.03(-4.68%)
Apr 13, 2018 0.7100 0.7180 0.6372 0.6901 345,104 -0.01(-1.96%)
Apr 12, 2018 0.6800 0.7300 0.6425 0.7039 285,088 +0.03(+4.92%)
Apr 11, 2018 0.6496 0.6949 0.6398 0.6709 269,142 +0.03(+4.86%)
Apr 10, 2018 0.7000 0.7302 0.6091 0.6398 321,481 -0.03(-4.51%)
Apr 09, 2018 0.9500 0.9500 0.6520 0.6700 405,242 +0.00(+0.00%)
Apr 06, 2018 0.7295 0.7600 0.6600 0.6700 338,892 -0.06(-8.16%)
Apr 05, 2018 0.7200 0.7500 0.6601 0.7295 297,820 +0.03(+4.20%)
Apr 04, 2018 0.7000 0.7872 0.7000 0.7001 224,646 -0.00(-0.06%)
Apr 03, 2018 0.7400 0.7700 0.6600 0.7005 205,823 -0.04(-5.34%)
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.