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 (%)
Mar 28, 2024 14.01 14.33 13.55 13.55 24,354 -0.94(-6.52%)
Mar 27, 2024 13.85 14.73 13.85 14.49 20,715 +0.21(+1.47%)
Mar 26, 2024 14.50 15.00 14.00 14.29 23,725 -0.22(-1.55%)
Mar 25, 2024 16.00 16.00 13.90 14.51 61,270 +0.61(+4.39%)
Mar 22, 2024 14.50 21.50 12.71 13.90 444,891 +0.59(+4.43%)
Mar 21, 2024 14.29 14.40 13.25 13.31 7,984 -1.09(-7.57%)
Mar 20, 2024 14.49 14.50 13.53 14.40 8,204 +0.21(+1.48%)
Mar 19, 2024 14.00 14.94 13.62 14.19 14,116 +0.56(+4.15%)
Mar 18, 2024 14.50 14.74 13.55 13.62 9,109 -1.38(-9.17%)
Mar 15, 2024 11.90 15.00 11.76 15.00 77,402 +3.10(+26.00%)
Mar 14, 2024 12.55 12.80 11.13 11.90 24,663 -0.85(-6.63%)
Mar 13, 2024 12.65 13.30 12.54 12.75 10,901 -0.25(-1.92%)
Mar 12, 2024 13.62 13.98 12.82 13.00 8,044 -0.55(-4.06%)
Mar 11, 2024 13.40 14.00 13.21 13.55 13,424 +0.05(+0.37%)
Mar 08, 2024 12.94 13.70 12.62 13.50 17,257 +0.55(+4.25%)
Mar 07, 2024 12.91 13.18 12.50 12.95 5,483 -0.04(-0.35%)
Mar 06, 2024 13.50 13.50 12.25 12.99 10,281 -0.20(-1.48%)
Mar 05, 2024 13.34 13.49 12.62 13.19 10,790 -0.27(-1.97%)
Mar 04, 2024 14.72 14.99 12.50 13.46 28,915 -1.11(-7.62%)
Mar 01, 2024 14.01 15.75 14.01 14.56 26,802 +0.56(+4.00%)
Feb 29, 2024 13.50 14.50 13.26 14.01 21,181 +0.36(+2.60%)
Feb 28, 2024 13.00 13.65 13.13 13.65 8,159 +0.27(+2.02%)
Feb 27, 2024 13.00 13.71 13.00 13.38 18,305 -0.07(-0.52%)
Feb 26, 2024 12.16 14.00 12.04 13.45 47,492 +1.48(+12.36%)
Feb 23, 2024 11.25 12.50 11.25 11.97 20,206 +0.82(+7.35%)
Feb 22, 2024 11.27 12.21 10.87 11.15 23,526 -0.46(-4.00%)
Feb 21, 2024 11.90 11.97 11.25 11.62 10,320 -0.33(-2.76%)
Feb 20, 2024 12.00 13.35 11.61 11.95 96,527 +0.45(+3.87%)
Feb 16, 2024 10.77 11.68 10.77 11.50 26,120 +0.52(+4.74%)
Feb 15, 2024 10.53 11.11 10.31 10.98 13,810 +0.48(+4.57%)
Feb 14, 2024 11.10 11.10 10.25 10.50 6,853 +0.11(+1.06%)
Feb 13, 2024 10.18 10.52 10.15 10.39 3,142 -0.16(-1.52%)
Feb 12, 2024 11.00 11.00 10.55 10.55 13,348 +0.06(+0.52%)
Feb 09, 2024 10.30 10.49 9.950 10.49 16,036 +0.24(+2.39%)
Feb 08, 2024 10.33 10.38 10.19 10.25 5,415 -0.10(-0.97%)
Feb 07, 2024 10.00 10.45 10.00 10.35 6,224 -0.15(-1.43%)
Feb 06, 2024 10.00 10.68 10.00 10.50 11,702 +0.47(+4.74%)
Feb 05, 2024 10.77 10.77 9.920 10.03 6,505 -0.47(-4.52%)
Feb 02, 2024 10.05 10.70 10.00 10.50 8,694 -0.25(-2.33%)
Feb 01, 2024 10.35 10.75 10.10 10.75 5,712 +0.75(+7.50%)
Jan 31, 2024 10.25 10.70 10.00 10.00 8,559 -0.90(-8.26%)
Jan 30, 2024 10.85 10.96 10.37 10.90 6,799 +0.30(+2.83%)
Jan 29, 2024 9.755 10.99 9.495 10.60 20,429 +0.79(+8.11%)
Jan 26, 2024 9.475 9.850 9.475 9.805 7,327 +0.32(+3.37%)
Jan 25, 2024 9.660 9.670 9.025 9.485 11,232 -0.37(-3.71%)
Jan 24, 2024 10.49 10.49 9.500 9.850 13,704 -0.29(-2.86%)
Jan 23, 2024 10.00 10.49 9.935 10.14 12,883 -0.04(-0.34%)
Jan 22, 2024 9.750 10.50 9.750 10.18 14,303 +0.23(+2.26%)
Jan 19, 2024 10.31 10.35 9.760 9.950 14,944 -0.35(-3.35%)
Jan 18, 2024 10.54 10.72 10.00 10.29 8,868 -0.21(-1.95%)
Jan 17, 2024 10.65 10.94 10.01 10.50 18,268 -0.43(-3.89%)
Jan 16, 2024 11.50 11.50 10.38 10.93 21,838 -0.42(-3.74%)
Jan 12, 2024 10.93 11.47 10.93 11.35 8,973 +0.03(+0.22%)
Jan 11, 2024 11.50 11.53 10.80 11.32 13,561 -0.06(-0.53%)
Jan 10, 2024 11.30 11.40 10.82 11.38 11,587 -0.05(-0.44%)
Jan 09, 2024 11.35 11.79 11.00 11.44 21,276 +0.26(+2.28%)
Jan 08, 2024 11.00 11.19 10.34 11.18 23,860 +0.44(+4.05%)
Jan 05, 2024 10.96 11.08 10.69 10.74 15,554 -0.40(-3.59%)
Jan 04, 2024 11.01 11.20 10.82 11.14 12,835 +0.12(+1.09%)
Jan 03, 2024 11.02 11.30 10.75 11.03 10,630 -0.22(-2.00%)
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.