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

Matinas Biopharma Hl (NY: MTNB )

0.1637 +0.0034 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 0.3840 0.3880 0.3530 0.3530 131,548 -0.03(-6.61%)
Jul 30, 2018 0.3695 0.3900 0.3500 0.3780 297,361 +0.01(+2.16%)
Jul 27, 2018 0.3900 0.4100 0.3700 0.3700 163,700 +0.00(+0.00%)
Jul 26, 2018 0.3933 0.4060 0.3630 0.3700 242,065 -0.01(-1.33%)
Jul 25, 2018 0.3900 0.4200 0.3750 0.3750 194,444 -0.02(-3.85%)
Jul 24, 2018 0.3850 0.4189 0.3850 0.3900 73,169 -0.01(-2.40%)
Jul 23, 2018 0.4010 0.4250 0.3855 0.3996 169,080 +0.02(+4.88%)
Jul 20, 2018 0.4500 0.4500 0.3810 0.3810 167,854 -0.04(-10.52%)
Jul 19, 2018 0.3857 0.4500 0.3857 0.4258 315,400 +0.05(+12.05%)
Jul 18, 2018 0.3805 0.4100 0.3800 0.3800 176,281 -0.01(-2.04%)
Jul 17, 2018 0.4060 0.4100 0.3821 0.3879 215,729 -0.00(-0.21%)
Jul 16, 2018 0.4000 0.4199 0.3850 0.3887 347,335 -0.01(-3.09%)
Jul 13, 2018 0.4000 0.4300 0.3851 0.4011 282,566 +0.02(+4.73%)
Jul 12, 2018 0.4031 0.4100 0.3750 0.3830 392,452 -0.02(-4.25%)
Jul 11, 2018 0.4080 0.4239 0.4000 0.4000 183,607 -0.01(-2.44%)
Jul 10, 2018 0.4400 0.4580 0.4000 0.4100 703,688 -0.05(-10.75%)
Jul 09, 2018 0.4200 0.5400 0.4200 0.4594 2,247,165 +0.05(+12.05%)
Jul 06, 2018 0.4112 0.4300 0.3920 0.4100 315,880 -0.00(-0.49%)
Jul 05, 2018 0.4000 0.4300 0.3800 0.4120 268,311 +0.03(+8.42%)
Jul 03, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jul 02, 2018 0.4400 0.4400 0.3820 0.4000 257,503 -0.03(-7.79%)
Jun 29, 2018 0.4000 0.4338 338,719 -0.01(-1.36%)
Jun 28, 2018 0.4200 0.4493 0.3237 0.4398 765,551 +0.02(+4.71%)
Jun 27, 2018 0.4626 0.4680 0.4106 0.4200 632,402 -0.03(-5.62%)
Jun 26, 2018 0.4430 0.4698 0.4210 0.4450 606,112 -0.01(-1.11%)
Jun 25, 2018 0.4808 0.4990 0.4418 0.4500 610,007 -0.02(-4.42%)
Jun 22, 2018 0.4991 0.5153 0.4460 0.4708 5,304,237 -0.03(-5.27%)
Jun 21, 2018 0.5000 0.5201 0.4801 0.4970 376,778 -0.00(-0.60%)
Jun 20, 2018 0.5026 0.5390 0.4801 0.5000 515,405 -0.00(-0.02%)
Jun 19, 2018 0.5100 0.5822 0.5000 0.5001 533,416 -0.05(-9.14%)
Jun 18, 2018 0.6100 0.6100 0.5500 0.5504 525,167 -0.08(-12.66%)
Jun 15, 2018 0.6500 0.4700 0.6302 1,220,552 +0.16(+34.09%)
Jun 14, 2018 0.5516 0.5900 0.4431 0.4700 1,043,154 -0.08(-14.55%)
Jun 13, 2018 0.6100 0.6100 0.5500 0.5500 213,662 -0.03(-5.81%)
Jun 12, 2018 0.6000 0.6480 0.5600 0.5839 403,994 -0.01(-1.52%)
Jun 11, 2018 0.5900 0.5997 0.5700 0.5929 214,900 +0.02(+4.00%)
Jun 08, 2018 0.5600 0.6599 0.5500 0.5701 273,643 +0.01(+1.80%)
Jun 07, 2018 0.6290 0.6500 0.5500 0.5600 298,132 -0.07(-11.25%)
Jun 06, 2018 0.6500 0.6310 502,659 +0.06(+9.93%)
Jun 05, 2018 0.5550 0.5866 0.5500 0.5740 209,149 +0.03(+5.01%)
Jun 04, 2018 0.6000 0.6000 0.5396 0.5466 84,176 -0.05(-8.26%)
Jun 01, 2018 0.5750 0.5958 0.5300 0.5958 91,086 +0.03(+6.22%)
May 31, 2018 0.5300 0.5730 0.5300 0.5609 72,035 +0.03(+6.57%)
May 30, 2018 0.5000 0.5500 0.5000 0.5263 335,899 +0.03(+5.92%)
May 29, 2018 0.5000 0.5000 0.4910 0.4969 113,139 -0.03(-6.23%)
May 25, 2018 0.5299 0.5299 0.5299 0 -0.02(-3.64%)
May 24, 2018 0.5500 0.5600 0.5301 0.5499 51,514 +0.00(+0.73%)
May 23, 2018 0.5586 0.6064 0.5350 0.5459 78,947 -0.01(-2.29%)
May 22, 2018 0.5700 0.5850 0.5330 0.5587 200,546 -0.01(-2.41%)
May 21, 2018 0.5800 0.5997 0.5520 0.5725 147,466 -0.03(-5.18%)
May 18, 2018 0.5800 0.6170 0.5314 0.6038 226,478 +0.05(+9.25%)
May 17, 2018 0.5600 0.5936 0.5300 0.5527 101,028 -0.01(-1.22%)
May 16, 2018 0.5472 0.5600 0.5328 0.5595 171,601 +0.03(+5.89%)
May 15, 2018 0.5500 0.5501 0.5201 0.5284 141,792 -0.01(-2.09%)
May 14, 2018 0.5500 0.5700 0.5202 0.5397 261,799 +0.02(+3.79%)
May 11, 2018 0.5500 0.5500 0.5104 0.5200 231,841 -0.01(-2.27%)
May 10, 2018 0.5750 0.5750 0.5100 0.5321 163,650 +0.01(+1.35%)
May 09, 2018 0.5350 0.5500 0.4900 0.5250 190,069 -0.01(-1.19%)
May 08, 2018 0.5851 0.5851 0.4900 0.5313 342,061 -0.03(-5.98%)
May 07, 2018 0.5609 0.6100 0.5500 0.5651 275,821 +0.01(+2.56%)
May 04, 2018 0.5600 0.6900 0.5118 0.5510 399,915 -0.08(-12.80%)
May 03, 2018 0.7011 0.7499 0.5142 0.6319 661,408 -0.06(-8.78%)
May 02, 2018 0.6000 0.7000 0.5820 0.6927 706,023 +0.09(+15.49%)
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.