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

Matinas Biopharma Hl (NY: MTNB )

0.1756 -0.0011 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2022 0.7100 0.7329 0.6900 0.7050 223,377 -0.01(-0.70%)
Apr 28, 2022 0.7100 0.7211 0.6510 0.7100 516,897 +0.03(+4.40%)
Apr 27, 2022 0.7315 0.7609 0.6800 0.6801 790,538 -0.03(-4.75%)
Apr 26, 2022 0.8200 0.8237 0.7103 0.7140 1,238,390 -0.11(-12.93%)
Apr 25, 2022 0.8500 0.8600 0.7922 0.8200 501,129 -0.04(-4.65%)
Apr 22, 2022 0.8500 0.8700 0.8282 0.8600 528,990 +0.04(+4.88%)
Apr 21, 2022 0.8500 0.8901 0.8101 0.8200 488,613 -0.03(-3.54%)
Apr 20, 2022 0.8700 0.8991 0.8330 0.8501 221,908 -0.03(-2.87%)
Apr 19, 2022 0.9100 0.9100 0.8600 0.8752 423,163 -0.02(-1.93%)
Apr 18, 2022 0.9200 0.9201 0.8900 0.8924 267,862 -0.02(-1.93%)
Apr 14, 2022 0.9089 1.000 0.8809 0.9100 1,405,754 +0.02(+2.70%)
Apr 13, 2022 0.8700 0.8910 0.8345 0.8861 758,081 +0.02(+2.87%)
Apr 12, 2022 0.9800 0.9900 0.8452 0.8614 1,689,224 -0.10(-10.04%)
Apr 11, 2022 0.8600 0.9851 0.7805 0.9575 4,957,679 +0.18(+23.25%)
Apr 08, 2022 0.8008 0.8099 0.7580 0.7769 161,318 +0.01(+0.90%)
Apr 07, 2022 0.7801 0.8000 0.7630 0.7700 164,321 -0.01(-1.29%)
Apr 06, 2022 0.8200 0.8250 0.7600 0.7801 630,627 -0.04(-4.87%)
Apr 05, 2022 0.8200 0.8500 0.8010 0.8200 344,880 -0.01(-1.20%)
Apr 04, 2022 0.8000 0.8578 0.7736 0.8300 242,335 +0.03(+3.75%)
Apr 01, 2022 0.7810 0.8500 0.7810 0.8000 272,247 -0.00(-0.55%)
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%)
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.