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 (%)
Aug 31, 2018 23.00 23.00 23.00 0 -1.78(-7.18%)
Aug 30, 2018 22.00 26.25 21.50 24.78 19,550 +3.28(+15.26%)
Aug 29, 2018 20.50 22.00 20.25 21.50 5,192 +1.25(+6.17%)
Aug 28, 2018 20.18 22.00 19.00 20.25 10,205 +1.05(+5.47%)
Aug 27, 2018 19.50 21.50 18.50 19.20 3,468 -0.30(-1.54%)
Aug 24, 2018 19.50 21.50 19.50 19.50 3,196 +0.00(+0.00%)
Aug 23, 2018 22.00 22.15 19.50 19.50 1,567 -1.50(-7.14%)
Aug 22, 2018 21.00 21.75 19.50 21.00 3,741 +0.50(+2.44%)
Aug 21, 2018 20.82 22.50 19.90 20.50 4,592 +0.68(+3.40%)
Aug 20, 2018 19.00 21.00 18.60 19.82 4,468 +1.82(+10.14%)
Aug 17, 2018 19.50 20.00 18.00 18.00 3,750 -1.01(-5.31%)
Aug 16, 2018 19.39 19.39 18.00 19.01 755 +0.11(+0.58%)
Aug 15, 2018 18.50 19.39 18.05 18.90 2,723 +0.90(+5.00%)
Aug 14, 2018 18.25 19.02 17.75 18.00 1,399 +0.25(+1.41%)
Aug 13, 2018 19.00 19.25 17.75 17.75 1,071 -0.75(-4.05%)
Aug 10, 2018 19.00 19.50 18.00 18.50 1,466 +0.50(+2.78%)
Aug 09, 2018 19.39 19.39 18.00 18.00 1,954 -0.91(-4.84%)
Aug 08, 2018 19.50 19.74 18.53 18.91 1,619 +0.38(+2.08%)
Aug 07, 2018 18.60 19.75 18.50 18.53 2,290 +0.43(+2.35%)
Aug 06, 2018 17.50 19.00 17.50 18.11 826 +0.11(+0.58%)
Aug 03, 2018 18.00 19.00 18.00 18.00 1,856 -0.05(-0.28%)
Aug 02, 2018 17.74 19.48 17.25 18.05 3,030 +0.35(+1.98%)
Aug 01, 2018 17.65 18.50 17.65 17.70 2,925 +0.05(+0.28%)
Jul 31, 2018 19.20 19.40 17.65 17.65 2,630 -1.25(-6.61%)
Jul 30, 2018 18.48 19.50 17.50 18.90 5,947 +0.40(+2.16%)
Jul 27, 2018 19.50 20.50 18.50 18.50 3,274 +0.00(+0.00%)
Jul 26, 2018 19.66 20.30 18.15 18.50 4,841 -0.25(-1.33%)
Jul 25, 2018 19.50 21.00 18.75 18.75 3,888 -0.75(-3.85%)
Jul 24, 2018 19.25 20.95 19.25 19.50 1,463 -0.48(-2.40%)
Jul 23, 2018 20.05 21.25 19.27 19.98 3,381 +0.93(+4.88%)
Jul 20, 2018 22.50 22.50 19.05 19.05 3,357 -2.24(-10.52%)
Jul 19, 2018 19.29 22.50 19.29 21.29 6,308 +2.29(+12.05%)
Jul 18, 2018 19.02 20.50 19.00 19.00 3,525 -0.39(-2.04%)
Jul 17, 2018 20.30 20.50 19.11 19.39 4,314 -0.04(-0.21%)
Jul 16, 2018 20.00 21.00 19.25 19.43 6,946 -0.62(-3.09%)
Jul 13, 2018 20.00 21.50 19.25 20.05 5,651 +0.91(+4.73%)
Jul 12, 2018 20.16 20.50 18.75 19.15 7,849 -0.85(-4.25%)
Jul 11, 2018 20.40 21.20 20.00 20.00 3,672 -0.50(-2.44%)
Jul 10, 2018 22.00 22.90 20.00 20.50 14,073 -2.47(-10.75%)
Jul 09, 2018 21.00 27.00 21.00 22.97 44,943 +2.47(+12.05%)
Jul 06, 2018 20.56 21.50 19.60 20.50 6,317 -0.10(-0.49%)
Jul 05, 2018 20.00 21.50 19.00 20.60 5,366 +1.60(+8.42%)
Jul 03, 2018 19.00 19.00 19.00 0 -1.00(-5.00%)
Jul 02, 2018 22.00 22.00 19.10 20.00 5,150 -1.69(-7.79%)
Jun 29, 2018 20.00 21.69 6,774 -0.30(-1.36%)
Jun 28, 2018 21.00 22.46 16.18 21.99 15,311 +0.99(+4.71%)
Jun 27, 2018 23.13 23.40 20.53 21.00 12,648 -1.25(-5.62%)
Jun 26, 2018 22.15 23.49 21.05 22.25 12,122 -0.25(-1.11%)
Jun 25, 2018 24.04 24.95 22.09 22.50 12,200 -1.04(-4.42%)
Jun 22, 2018 24.95 25.77 22.30 23.54 106,084 -1.31(-5.27%)
Jun 21, 2018 25.00 26.00 24.00 24.85 7,535 -0.15(-0.60%)
Jun 20, 2018 25.13 26.95 24.00 25.00 10,308 -0.00(-0.02%)
Jun 19, 2018 25.50 29.11 25.00 25.00 10,668 -2.52(-9.14%)
Jun 18, 2018 30.50 30.50 27.50 27.52 10,503 -3.99(-12.66%)
Jun 15, 2018 32.50 23.50 31.51 24,411 +8.01(+34.09%)
Jun 14, 2018 27.58 29.50 22.16 23.50 20,863 -4.00(-14.55%)
Jun 13, 2018 30.50 30.50 27.50 27.50 4,273 -1.70(-5.81%)
Jun 12, 2018 30.00 32.40 28.00 29.20 8,079 -0.45(-1.52%)
Jun 11, 2018 29.50 29.98 28.50 29.64 4,298 +1.14(+4.00%)
Jun 08, 2018 28.00 32.99 27.50 28.50 5,472 +0.50(+1.80%)
Jun 07, 2018 31.45 32.50 27.50 28.00 5,962 -3.55(-11.25%)
Jun 06, 2018 32.50 31.55 10,053 +2.85(+9.93%)
Jun 05, 2018 27.75 29.33 27.50 28.70 4,182 +1.37(+5.01%)
Jun 04, 2018 30.00 30.00 26.98 27.33 1,683 -2.46(-8.26%)
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.