Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.5873	0.6000	0.5600	0.5710	209,212	-0.03(-4.82%)
Apr 27, 2023	0.6300	0.6300	0.5810	0.5999	178,582	-0.02(-3.21%)
Apr 26, 2023	0.6500	0.6700	0.6100	0.6198	188,751	-0.04(-6.09%)
Apr 25, 2023	0.7200	0.7224	0.6600	0.6600	805,139	-0.03(-4.49%)
Apr 24, 2023	0.6400	0.7000	0.5800	0.6910	725,439	+0.08(+13.15%)
Apr 21, 2023	0.7100	0.7100	0.5900	0.6107	1,178,826	-0.10(-14.59%)
Apr 20, 2023	0.6100	0.7500	0.6100	0.7150	2,601,813	+0.10(+17.21%)
Apr 19, 2023	0.5600	0.6500	0.5300	0.6100	2,544,575	+0.10(+20.77%)
Apr 18, 2023	0.4700	0.5100	0.4441	0.5051	964,862	+0.06(+13.63%)
Apr 17, 2023	0.4649	0.4682	0.4266	0.4445	282,243	+0.00(+1.02%)
Apr 14, 2023	0.4300	0.4500	0.4300	0.4400	175,735	+0.00(+0.00%)
Apr 13, 2023	0.4255	0.4500	0.4200	0.4400	124,802	+0.02(+4.76%)
Apr 12, 2023	0.4300	0.4500	0.4200	0.4200	186,329	-0.03(-6.71%)
Apr 11, 2023	0.4312	0.4518	0.4200	0.4502	107,121	+0.02(+5.66%)
Apr 10, 2023	0.4720	0.4721	0.4100	0.4261	478,893	-0.05(-9.74%)
Apr 06, 2023	0.4900	0.4905	0.4700	0.4721	100,111	-0.02(-3.65%)
Apr 05, 2023	0.4600	0.4905	0.4600	0.4900	252,845	+0.04(+8.89%)
Apr 04, 2023	0.4600	0.4871	0.4500	0.4500	264,501	-0.04(-8.13%)

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.