Matinas Biopharma Hl (NY: MTNB )

0.2710 -0.0189 (-6.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.1810 0.1880 0.1753 0.1800 168,302 -0.00(-2.39%)
Aug 30, 2023 0.1925 0.1929 0.1817 0.1844 292,272 -0.01(-4.01%)
Aug 29, 2023 0.1890 0.1950 0.1833 0.1921 803,654 +0.02(+8.84%)
Aug 28, 2023 0.2000 0.2050 0.1737 0.1765 364,232 -0.02(-11.04%)
Aug 25, 2023 0.1900 0.2080 0.1821 0.1984 612,426 +0.01(+5.81%)
Aug 24, 2023 0.1900 0.1913 0.1801 0.1875 358,111 -0.00(-0.79%)
Aug 23, 2023 0.1650 0.2108 0.1600 0.1890 1,050,072 +0.03(+17.98%)
Aug 22, 2023 0.2000 0.2000 0.1550 0.1602 1,698,338 -0.00(-2.32%)
Aug 21, 2023 0.1660 0.1695 0.1609 0.1640 853,285 -0.00(-1.26%)
Aug 18, 2023 0.1600 0.1700 0.1600 0.1661 298,780 -0.00(-1.72%)
Aug 17, 2023 0.1600 0.1740 0.1600 0.1690 570,340 +0.01(+5.49%)
Aug 16, 2023 0.1600 0.1699 0.1550 0.1602 339,917 -0.00(-1.05%)
Aug 15, 2023 0.1700 0.1750 0.1509 0.1619 949,740 -0.00(-2.35%)
Aug 14, 2023 0.1600 0.1800 0.1600 0.1658 1,023,127 -0.01(-5.20%)
Aug 11, 2023 0.1995 0.2010 0.1665 0.1749 2,381,872 -0.02(-10.31%)
Aug 10, 2023 0.2200 0.2469 0.1103 0.1950 9,459,151 -0.14(-40.91%)
Aug 09, 2023 0.3300 0.3481 0.3300 0.3300 544,675 -0.00(-0.72%)
Aug 08, 2023 0.3333 0.3487 0.3324 0.3324 147,349 -0.00(-0.69%)
Aug 07, 2023 0.3400 0.3490 0.3315 0.3347 153,992 -0.01(-1.59%)
Aug 04, 2023 0.3350 0.3611 0.3292 0.3401 263,373 +0.01(+1.83%)
Aug 03, 2023 0.3400 0.3600 0.3300 0.3340 241,791 -0.01(-2.05%)
Aug 02, 2023 0.3500 0.3650 0.3390 0.3410 182,667 -0.01(-3.12%)
Aug 01, 2023 0.3448 0.3790 0.3448 0.3520 279,767 +0.00(+0.57%)
Jul 31, 2023 0.3900 0.3900 0.3213 0.3500 1,810,549 -0.02(-5.66%)
Jul 28, 2023 0.3958 0.3958 0.3676 0.3710 135,196 -0.01(-2.37%)
Jul 27, 2023 0.4123 0.4200 0.3800 0.3800 197,837 -0.03(-7.32%)
Jul 26, 2023 0.4000 0.4200 0.3950 0.4100 215,097 +0.01(+2.50%)
Jul 25, 2023 0.4039 0.4200 0.3861 0.4000 730,334 +0.02(+4.66%)
Jul 24, 2023 0.3900 0.4000 0.3651 0.3822 175,119 -0.02(-4.45%)
Jul 21, 2023 0.3470 0.4100 0.3470 0.4000 605,962 +0.05(+14.61%)
Jul 20, 2023 0.3500 0.3700 0.3490 0.3490 151,816 -0.00(-0.37%)
Jul 19, 2023 0.3600 0.3671 0.3503 0.3503 289,030 -0.01(-1.60%)
Jul 18, 2023 0.3620 0.3699 0.3500 0.3560 489,222 -0.01(-3.23%)
Jul 17, 2023 0.3570 0.3875 0.3535 0.3679 206,133 +0.00(+1.07%)
Jul 14, 2023 0.3700 0.3800 0.3609 0.3640 220,576 -0.01(-2.31%)
Jul 13, 2023 0.3890 0.3969 0.3677 0.3726 245,166 -0.00(-0.37%)
Jul 12, 2023 0.3800 0.4000 0.3599 0.3740 396,222 -0.02(-5.20%)
Jul 11, 2023 0.3500 0.4200 0.3446 0.3945 746,478 +0.05(+13.66%)
Jul 10, 2023 0.3350 0.3583 0.3300 0.3471 320,615 +0.01(+1.79%)
Jul 07, 2023 0.3400 0.3536 0.3390 0.3410 1,445,421 -0.00(-0.58%)
Jul 06, 2023 0.3450 0.3583 0.3297 0.3430 332,845 -0.01(-1.63%)
Jul 05, 2023 0.3550 0.3599 0.3450 0.3487 364,134 +0.00(+0.35%)
Jul 03, 2023 0.3502 0.3600 0.3475 0.3475 228,472 -0.01(-3.47%)
Jun 30, 2023 0.3590 0.3669 0.3475 0.3600 369,124 +0.01(+1.41%)
Jun 29, 2023 0.3500 0.3700 0.3450 0.3550 853,903 +0.00(+0.08%)
Jun 28, 2023 0.3700 0.3700 0.3521 0.3547 367,714 +0.00(+0.60%)
Jun 27, 2023 0.3510 0.3600 0.3450 0.3526 335,826 -0.01(-2.03%)
Jun 26, 2023 0.3651 0.3770 0.3556 0.3599 366,288 -0.01(-2.89%)
Jun 23, 2023 0.3450 0.3749 0.3450 0.3706 410,939 +0.01(+2.94%)
Jun 22, 2023 0.3635 0.3750 0.3500 0.3600 429,704 -0.01(-2.70%)
Jun 21, 2023 0.3700 0.3799 0.3550 0.3700 307,508 +0.00(+1.26%)
Jun 20, 2023 0.4156 0.4200 0.3603 0.3654 416,631 -0.04(-10.88%)
Jun 16, 2023 0.3600 0.4100 0.3600 0.4100 657,680 +0.04(+10.81%)
Jun 15, 2023 0.3800 0.3865 0.3600 0.3700 508,608 +0.00(+0.52%)
Jun 14, 2023 0.3811 0.3911 0.3651 0.3681 495,932 -0.01(-1.60%)
Jun 13, 2023 0.3876 0.4000 0.3733 0.3741 505,615 -0.01(-3.48%)
Jun 12, 2023 0.3814 0.3876 0.3670 0.3876 787,526 +0.02(+4.14%)
Jun 09, 2023 0.3715 0.3890 0.3693 0.3722 401,826 -0.00(-0.11%)
Jun 08, 2023 0.4000 0.4000 0.3703 0.3726 321,791 +0.00(+0.62%)
Jun 07, 2023 0.3744 0.3885 0.3675 0.3703 835,060 -0.01(-3.19%)
Jun 06, 2023 0.3874 0.3980 0.3754 0.3825 518,022 -0.00(-0.65%)
Jun 05, 2023 0.4000 0.4100 0.3813 0.3850 507,385 -0.01(-3.39%)
Jun 02, 2023 0.3920 0.4200 0.3900 0.3985 245,964 +0.01(+1.50%)
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.