• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Matinas Biopharma Hl (NY: MTNB )

    0.5674 -0.0145 (-2.49%)
    Official Closing Price Updated: 6:30 PM EST, Nov 4, 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 (%)
    Nov 04, 2024 0.5600 0.5800 0.5052 0.5674 268,215 -0.01(-2.49%)
    Nov 01, 2024 0.6064 0.6090 0.5523 0.5819 441,117 -0.04(-6.15%)
    Oct 31, 2024 0.9301 0.9800 0.5414 0.6200 3,097,046 -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%)
    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.