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

Matinas Biopharma Hl (NY: MTNB )

0.1596 +0.0014 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2021 1.270 1.360 1.240 1.300 2,108,342 +0.03(+2.36%)
Sep 29, 2021 1.410 1.450 1.180 1.270 5,152,407 -0.14(-9.93%)
Sep 28, 2021 1.370 1.450 1.340 1.410 2,781,084 -0.07(-4.73%)
Sep 27, 2021 1.560 1.610 1.310 1.480 9,388,517 -0.03(-1.99%)
Sep 24, 2021 1.420 1.550 1.320 1.510 7,105,491 +0.07(+4.86%)
Sep 23, 2021 1.410 1.520 1.400 1.440 8,536,214 +0.07(+5.11%)
Sep 22, 2021 1.210 1.370 1.200 1.370 8,174,112 +0.20(+17.09%)
Sep 21, 2021 1.100 1.190 1.100 1.170 2,043,313 +0.07(+6.36%)
Sep 20, 2021 1.120 1.140 1.100 1.100 1,710,416 +0.00(+0.00%)
Sep 17, 2021 1.170 1.200 1.080 1.100 2,950,151 -0.06(-5.17%)
Sep 16, 2021 1.040 1.160 1.040 1.160 1,760,412 +0.07(+6.42%)
Sep 15, 2021 1.160 1.170 1.020 1.090 4,344,751 -0.09(-7.63%)
Sep 14, 2021 1.080 1.270 1.060 1.180 17,017,800 +0.13(+12.38%)
Sep 13, 2021 0.8900 1.100 0.8900 1.050 12,859,676 +0.22(+27.12%)
Sep 10, 2021 0.7800 0.8300 0.7791 0.8260 1,512,275 +0.04(+4.45%)
Sep 09, 2021 0.7820 0.8188 0.7701 0.7908 1,252,623 +0.00(+0.10%)
Sep 08, 2021 0.8000 0.8100 0.7808 0.7900 508,568 -0.01(-0.95%)
Sep 07, 2021 0.8100 0.8180 0.7780 0.7976 582,540 -0.00(-0.30%)
Sep 03, 2021 0.8100 0.8264 0.7971 0.8000 595,674 -0.01(-1.23%)
Sep 02, 2021 0.8100 0.8225 0.8100 0.8100 495,517 -0.00(-0.61%)
Sep 01, 2021 0.8000 0.8300 0.7800 0.8150 816,317 +0.01(+1.75%)
Aug 31, 2021 0.8185 0.8198 0.8000 0.8010 928,363 +0.00(+0.13%)
Aug 30, 2021 0.8500 0.8500 0.8000 0.8000 1,174,519 +0.00(+0.00%)
Aug 27, 2021 0.8000 0.8472 0.7934 0.8000 931,580 +0.00(+0.05%)
Aug 26, 2021 0.8200 0.8200 0.7800 0.7996 1,399,246 -0.04(-4.63%)
Aug 25, 2021 0.7600 0.8497 0.7551 0.8384 2,501,332 +0.10(+13.48%)
Aug 24, 2021 0.7100 0.7499 0.7102 0.7388 677,145 +0.02(+2.91%)
Aug 23, 2021 0.6900 0.7200 0.6850 0.7179 954,366 +0.05(+7.12%)
Aug 20, 2021 0.6800 0.7161 0.6702 0.6702 1,197,204 -0.01(-0.89%)
Aug 19, 2021 0.6800 0.6952 0.6700 0.6762 742,072 -0.02(-2.65%)
Aug 18, 2021 0.7100 0.7200 0.6900 0.6946 923,865 -0.01(-1.56%)
Aug 17, 2021 0.7200 0.7271 0.7000 0.7056 700,431 -0.01(-1.59%)
Aug 16, 2021 0.7088 0.7500 0.7048 0.7170 748,920 -0.01(-1.23%)
Aug 13, 2021 0.7600 0.7692 0.7100 0.7259 815,838 -0.03(-3.85%)
Aug 12, 2021 0.7600 0.7700 0.7501 0.7550 461,306 +0.00(+0.65%)
Aug 11, 2021 0.7390 0.7786 0.7238 0.7501 711,197 +0.02(+2.58%)
Aug 10, 2021 0.7700 0.7900 0.7172 0.7312 1,609,746 -0.04(-5.03%)
Aug 09, 2021 0.7800 0.7899 0.7501 0.7699 613,536 -0.01(-1.05%)
Aug 06, 2021 0.7700 0.7825 0.7622 0.7781 394,891 -0.00(-0.24%)
Aug 05, 2021 0.7312 0.7800 0.7300 0.7800 1,634,053 +0.05(+6.86%)
Aug 04, 2021 0.7200 0.7325 0.7136 0.7299 456,184 -0.00(-0.03%)
Aug 03, 2021 0.7500 0.7616 0.7300 0.7301 925,859 -0.03(-3.93%)
Aug 02, 2021 0.7100 0.7700 0.6900 0.7600 1,625,330 +0.05(+7.60%)
Jul 30, 2021 0.7044 0.7077 0.6900 0.7063 833,816 +0.00(+0.58%)
Jul 29, 2021 0.7000 0.7199 0.6900 0.7022 857,219 -0.02(-3.34%)
Jul 28, 2021 0.7087 0.7265 0.6901 0.7265 626,599 +0.04(+5.29%)
Jul 27, 2021 0.7000 0.7111 0.6675 0.6900 1,021,339 -0.02(-2.13%)
Jul 26, 2021 0.7100 0.7190 0.7002 0.7050 585,035 -0.01(-1.96%)
Jul 23, 2021 0.7252 0.7360 0.7100 0.7191 486,055 -0.01(-1.34%)
Jul 22, 2021 0.7500 0.7598 0.7000 0.7289 924,974 -0.02(-2.81%)
Jul 21, 2021 0.7200 0.7599 0.7100 0.7500 624,812 +0.04(+6.11%)
Jul 20, 2021 0.7100 0.7299 0.7000 0.7068 844,284 -0.02(-3.18%)
Jul 19, 2021 0.7260 0.7348 0.7025 0.7300 739,614 +0.01(+1.39%)
Jul 16, 2021 0.7300 0.7400 0.7200 0.7200 385,427 -0.02(-2.70%)
Jul 15, 2021 0.7301 0.7472 0.7138 0.7400 772,783 -0.00(-0.27%)
Jul 14, 2021 0.7700 0.7700 0.7025 0.7420 1,500,672 -0.02(-2.62%)
Jul 13, 2021 0.7740 0.7806 0.7550 0.7620 639,692 -0.02(-2.08%)
Jul 12, 2021 0.7637 0.7881 0.7637 0.7782 693,818 +0.01(+1.46%)
Jul 09, 2021 0.7424 0.7690 0.7424 0.7670 679,989 +0.02(+3.31%)
Jul 08, 2021 0.7427 0.7501 0.7301 0.7424 1,037,372 -0.01(-1.75%)
Jul 07, 2021 0.7720 0.7750 0.7400 0.7556 1,305,259 -0.01(-1.22%)
Jul 06, 2021 0.7800 0.7889 0.7600 0.7649 1,161,695 -0.01(-1.49%)
Jul 02, 2021 0.7815 0.7998 0.7722 0.7765 850,060 -0.00(-0.47%)
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.