Matinas Biopharma Hl (NY: MTNB )

0.6200 -1.3100 (-67.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.9300 0.9800 0.5414 0.6200 3,086,922 -1.31(-67.88%)
Oct 30, 2024 2.710 2.850 1.900 1.930 158,606 -0.86(-30.82%)
Oct 29, 2024 3.160 3.350 2.520 2.790 64,145 -0.41(-12.81%)
Oct 28, 2024 3.080 3.230 3.060 3.200 42,846 -0.05(-1.54%)
Oct 25, 2024 3.280 3.530 3.170 3.250 55,916 +0.04(+1.25%)
Oct 24, 2024 3.310 3.410 3.160 3.210 15,226 -0.15(-4.46%)
Oct 23, 2024 3.760 3.760 3.360 3.360 22,292 -0.36(-9.68%)
Oct 22, 2024 3.900 3.900 3.512 3.720 47,369 -0.01(-0.27%)
Oct 21, 2024 4.150 4.190 3.730 3.730 32,575 -0.39(-9.47%)
Oct 18, 2024 4.070 4.250 3.951 4.120 39,675 +0.04(+0.98%)
Oct 17, 2024 3.910 4.100 3.850 4.080 47,081 +0.19(+4.88%)
Oct 16, 2024 3.520 3.919 3.464 3.890 50,820 +0.41(+11.78%)
Oct 15, 2024 3.160 3.600 3.160 3.480 51,707 +0.31(+9.78%)
Oct 14, 2024 3.160 3.264 3.120 3.170 17,512 -0.01(-0.31%)
Oct 11, 2024 3.140 3.300 3.100 3.180 12,008 -0.03(-0.93%)
Oct 10, 2024 3.150 3.240 3.120 3.210 14,204 +0.04(+1.23%)
Oct 09, 2024 3.300 3.300 3.140 3.171 30,591 -0.12(-3.62%)
Oct 08, 2024 3.260 3.349 3.150 3.290 32,917 +0.06(+1.86%)
Oct 07, 2024 3.020 3.290 3.000 3.230 52,327 +0.23(+7.49%)
Oct 04, 2024 3.000 3.070 2.960 3.005 34,724 +0.05(+1.86%)
Oct 03, 2024 3.100 3.150 2.950 2.950 79,321 -0.12(-3.91%)
Oct 02, 2024 3.390 3.410 3.060 3.070 126,233 -0.34(-9.97%)
Oct 01, 2024 3.570 3.590 3.300 3.410 37,130 -0.13(-3.67%)
Sep 30, 2024 3.500 3.700 3.420 3.540 11,248 -0.03(-0.84%)
Sep 27, 2024 3.580 3.800 3.520 3.570 63,038 +0.00(+0.00%)
Sep 26, 2024 3.540 3.640 3.540 3.570 23,666 -0.07(-1.92%)
Sep 25, 2024 3.590 3.650 3.520 3.640 18,712 +0.06(+1.68%)
Sep 24, 2024 3.600 3.680 3.510 3.580 16,828 -0.10(-2.72%)
Sep 23, 2024 3.690 3.704 3.440 3.680 22,201 -0.01(-0.27%)
Sep 20, 2024 3.690 3.820 3.630 3.690 11,618 -0.08(-2.12%)
Sep 19, 2024 3.470 3.790 3.470 3.770 32,979 +0.25(+7.10%)
Sep 18, 2024 3.550 3.640 3.520 3.520 25,657 -0.07(-2.00%)
Sep 17, 2024 3.680 3.710 3.520 3.592 25,765 -0.12(-3.18%)
Sep 16, 2024 3.880 3.880 3.400 3.710 50,730 -0.13(-3.39%)
Sep 13, 2024 3.670 4.160 3.670 3.840 49,958 +0.17(+4.63%)
Sep 12, 2024 3.450 3.690 3.450 3.670 27,815 +0.13(+3.82%)
Sep 11, 2024 3.690 3.690 3.430 3.535 13,410 -0.06(-1.81%)
Sep 10, 2024 3.380 3.750 3.370 3.600 35,860 +0.17(+4.96%)
Sep 09, 2024 3.420 3.500 3.300 3.430 43,342 -0.02(-0.58%)
Sep 06, 2024 3.750 3.840 3.280 3.450 93,224 -0.19(-5.22%)
Sep 05, 2024 3.510 3.720 3.390 3.640 83,019 -0.08(-2.15%)
Sep 04, 2024 3.770 3.990 3.280 3.720 219,368 -0.28(-7.00%)
Sep 03, 2024 4.490 4.490 3.800 4.000 207,808 -0.67(-14.26%)
Aug 27, 2024 4.665 0 -0.49(-9.42%)
Aug 26, 2024 5.150 5.205 5.065 5.150 23,152 -0.00(-0.10%)
Aug 23, 2024 5.080 5.240 5.015 5.155 31,032 -0.02(-0.48%)
Aug 22, 2024 5.350 5.405 4.840 5.180 67,597 -0.23(-4.25%)
Aug 21, 2024 5.000 5.705 4.500 5.410 166,111 -0.89(-14.13%)
Aug 20, 2024 6.500 6.550 6.220 6.300 33,394 +0.00(+0.00%)
Aug 19, 2024 7.030 7.205 5.000 6.300 153,684 -0.70(-9.94%)
Aug 16, 2024 7.910 7.910 6.805 6.995 41,992 -0.66(-8.56%)
Aug 15, 2024 7.885 7.995 7.575 7.650 13,804 -0.20(-2.55%)
Aug 14, 2024 7.810 8.385 7.750 7.850 23,134 +0.10(+1.29%)
Aug 13, 2024 7.980 7.980 7.500 7.750 9,170 +0.08(+0.98%)
Aug 12, 2024 7.550 7.815 7.500 7.675 5,474 +0.09(+1.19%)
Aug 09, 2024 7.580 7.800 7.440 7.585 11,601 -0.03(-0.39%)
Aug 08, 2024 7.680 7.745 7.280 7.615 16,420 -0.06(-0.85%)
Aug 07, 2024 8.000 8.000 7.650 7.680 6,848 -0.02(-0.19%)
Aug 06, 2024 7.500 8.000 7.500 7.695 11,524 +0.13(+1.72%)
Aug 05, 2024 7.975 7.975 7.500 7.565 19,629 -0.45(-5.67%)
Aug 02, 2024 7.860 8.240 7.680 8.020 21,744 +0.14(+1.84%)
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.