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 (%)
Jun 30, 2023 0.3590 0.3669 0.3475 0.3600 369,124 +0.01(+1.41%)
Jun 29, 2023 0.3500 0.3700 0.3450 0.3550 853,903 +0.00(+0.08%)
Jun 28, 2023 0.3700 0.3700 0.3521 0.3547 367,714 +0.00(+0.60%)
Jun 27, 2023 0.3510 0.3600 0.3450 0.3526 335,826 -0.01(-2.03%)
Jun 26, 2023 0.3651 0.3770 0.3556 0.3599 366,288 -0.01(-2.89%)
Jun 23, 2023 0.3450 0.3749 0.3450 0.3706 410,939 +0.01(+2.94%)
Jun 22, 2023 0.3635 0.3750 0.3500 0.3600 429,704 -0.01(-2.70%)
Jun 21, 2023 0.3700 0.3799 0.3550 0.3700 307,508 +0.00(+1.26%)
Jun 20, 2023 0.4156 0.4200 0.3603 0.3654 416,631 -0.04(-10.88%)
Jun 16, 2023 0.3600 0.4100 0.3600 0.4100 657,680 +0.04(+10.81%)
Jun 15, 2023 0.3800 0.3865 0.3600 0.3700 508,608 -0.28(-42.88%)
May 08, 2023 0.6200 0.6600 0.6077 0.6478 342,744 +0.04(+6.60%)
May 05, 2023 0.5969 0.6199 0.5800 0.6077 241,143 -0.00(-0.38%)
May 04, 2023 0.6079 0.6200 0.5900 0.6100 43,144 +0.02(+3.18%)
May 03, 2023 0.6000 0.6250 0.5900 0.5912 256,568 -0.01(-2.05%)
May 02, 2023 0.6400 0.6500 0.5933 0.6036 330,626 +0.00(+0.53%)
May 01, 2023 0.5700 0.6343 0.5700 0.6004 299,796 +0.03(+5.15%)
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.