About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
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 (%)
May 31, 2019 0.9600 0.9738 0.9100 0.9600 808,200 +0.00(+0.00%)
May 30, 2019 0.9900 1.010 0.9600 0.9600 377,695 +0.00(+0.00%)
May 29, 2019 0.9600 0.9800 0.9500 0.9600 532,993 +0.00(+0.00%)
May 28, 2019 0.9900 1.011 0.9500 0.9600 518,223 -0.03(-2.85%)
May 24, 2019 0.9856 0.9899 0.9600 0.9882 609,900 -0.01(-1.18%)
May 23, 2019 0.9900 1.000 0.9500 1.000 490,619 +0.01(+1.01%)
May 22, 2019 0.9900 1.010 0.9700 0.9900 611,273 -0.01(-1.00%)
May 21, 2019 1.020 1.030 0.9700 1.000 982,729 +0.00(+0.00%)
May 20, 2019 1.000 1.000 0.9500 1.000 902,102 +0.01(+1.01%)
May 17, 2019 1.000 1.038 0.9750 0.9900 3,791,700 +0.05(+5.80%)
May 16, 2019 0.9300 0.9750 0.9100 0.9357 877,593 +0.02(+2.18%)
May 15, 2019 0.9900 0.9957 0.9120 0.9157 1,087,711 -0.03(-3.44%)
May 14, 2019 0.9000 0.9598 0.8700 0.9483 553,637 +0.05(+5.37%)
May 13, 2019 0.9800 0.9800 0.8826 0.9000 1,177,642 -0.09(-9.09%)
May 10, 2019 1.000 1.019 0.9806 0.9900 747,500 +0.02(+2.06%)
May 09, 2019 1.010 1.020 0.9402 0.9700 1,034,591 -0.07(-6.73%)
May 08, 2019 1.070 1.070 1.000 1.040 647,029 +0.00(+0.00%)
May 07, 2019 1.050 1.060 1.010 1.040 688,521 -0.03(-2.80%)
May 06, 2019 1.050 1.110 1.050 1.070 852,801 -0.03(-2.73%)
May 03, 2019 1.050 1.120 1.000 1.100 2,106,900 +0.07(+6.80%)
May 02, 2019 1.000 1.030 0.9700 1.030 669,341 +0.03(+3.00%)
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.