Matinas Biopharma Hl (NY: MTNB )

0.1599 -0.0001 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.1600 0.1620 0.1558 0.1599 696,963 -0.00(-0.06%)
Jun 13, 2024 0.1590 0.1600 0.1547 0.1600 552,615 +0.01(+3.23%)
Jun 12, 2024 0.1570 0.1620 0.1540 0.1550 609,058 -0.00(-2.88%)
Jun 11, 2024 0.1580 0.1620 0.1492 0.1596 553,002 +0.00(+0.88%)
Jun 10, 2024 0.1590 0.1600 0.1550 0.1582 504,240 -0.00(-0.44%)
Jun 07, 2024 0.1594 0.1616 0.1573 0.1589 424,616 +0.00(+0.57%)
Jun 06, 2024 0.1580 0.1610 0.1552 0.1580 466,111 -0.00(-1.86%)
Jun 05, 2024 0.1600 0.1625 0.1537 0.1610 666,718 +0.00(+2.94%)
Jun 04, 2024 0.1600 0.1600 0.1516 0.1564 930,673 -0.00(-1.88%)
Jun 03, 2024 0.1606 0.1660 0.1549 0.1594 875,253 -0.00(-2.63%)
May 31, 2024 0.1620 0.1664 0.1595 0.1637 728,454 +0.00(+2.12%)
May 30, 2024 0.1700 0.1670 0.1600 0.1603 929,158 -0.00(-1.84%)
May 29, 2024 0.1675 0.1682 0.1596 0.1633 783,939 -0.00(-2.45%)
May 28, 2024 0.1675 0.1700 0.1649 0.1674 643,782 +0.00(+0.84%)
May 24, 2024 0.1688 0.1692 0.1635 0.1660 544,334 +0.00(+0.61%)
May 23, 2024 0.1700 0.1700 0.1625 0.1650 499,456 -0.00(-1.61%)
May 22, 2024 0.1674 0.1700 0.1645 0.1677 753,646 +0.00(+1.64%)
May 21, 2024 0.1700 0.1700 0.1600 0.1650 915,561 -0.00(-1.49%)
May 20, 2024 0.1735 0.1749 0.1590 0.1675 1,390,632 -0.00(-1.47%)
May 17, 2024 0.1800 0.1800 0.1698 0.1700 1,428,481 -0.00(-1.73%)
May 16, 2024 0.1718 0.1743 0.1680 0.1730 1,960,628 +0.00(+0.23%)
May 15, 2024 0.1765 0.1780 0.1685 0.1726 993,557 -0.00(-1.76%)
May 14, 2024 0.1600 0.1757 0.1600 0.1757 1,128,943 +0.01(+2.99%)
May 13, 2024 0.1775 0.1857 0.1550 0.1706 3,935,709 -0.01(-2.85%)
May 10, 2024 0.1767 0.1770 0.1673 0.1756 1,285,443 -0.00(-0.62%)
May 09, 2024 0.1800 0.1825 0.1716 0.1767 610,316 -0.00(-0.45%)
May 08, 2024 0.1766 0.1799 0.1731 0.1775 570,595 +0.01(+3.80%)
May 07, 2024 0.1752 0.1780 0.1649 0.1710 538,021 +0.00(+1.79%)
May 06, 2024 0.1766 0.1829 0.1600 0.1680 1,526,371 -0.01(-3.95%)
May 03, 2024 0.1887 0.1887 0.1739 0.1749 1,456,081 -0.01(-4.58%)
May 02, 2024 0.1800 0.1868 0.1750 0.1833 852,581 +0.00(+0.38%)
May 01, 2024 0.1848 0.1900 0.1748 0.1826 1,551,847 -0.00(-1.67%)
Apr 30, 2024 0.1879 0.1944 0.1800 0.1857 1,115,701 +0.00(+1.20%)
Apr 29, 2024 0.1800 0.1839 0.1800 0.1835 805,740 +0.00(+2.57%)
Apr 26, 2024 0.1875 0.1880 0.1748 0.1789 1,479,335 -0.00(-1.43%)
Apr 25, 2024 0.1802 0.1860 0.1750 0.1815 683,401 -0.00(-0.17%)
Apr 24, 2024 0.1808 0.1850 0.1772 0.1818 521,852 +0.00(+0.17%)
Apr 23, 2024 0.1800 0.1900 0.1772 0.1815 767,398 +0.00(+0.83%)
Apr 22, 2024 0.1950 0.1950 0.1755 0.1800 1,378,918 -0.01(-4.10%)
Apr 19, 2024 0.1950 0.1950 0.1824 0.1877 388,859 -0.00(-1.21%)
Apr 18, 2024 0.1919 0.1983 0.1803 0.1900 957,863 -0.00(-1.04%)
Apr 17, 2024 0.2000 0.2070 0.1892 0.1920 1,236,983 -0.01(-3.95%)
Apr 16, 2024 0.2000 0.2035 0.1950 0.1999 778,499 -0.00(-1.28%)
Apr 15, 2024 0.2037 0.2074 0.2001 0.2025 834,610 -0.00(-0.34%)
Apr 12, 2024 0.2001 0.2099 0.2001 0.2032 424,323 +0.00(+0.74%)
Apr 11, 2024 0.2058 0.2149 0.2017 0.2017 552,543 -0.01(-3.49%)
Apr 10, 2024 0.2100 0.2129 0.2050 0.2090 879,429 -0.00(-1.83%)
Apr 09, 2024 0.2200 0.2200 0.2100 0.2129 669,865 +0.00(+1.87%)
Apr 08, 2024 0.2180 0.2200 0.2024 0.2090 1,084,272 -0.00(-1.79%)
Apr 05, 2024 0.2200 0.2250 0.2080 0.2128 1,261,282 -0.01(-3.01%)
Apr 04, 2024 0.2273 0.2298 0.2156 0.2194 2,527,788 -0.01(-3.56%)
Apr 03, 2024 0.2790 0.2790 0.2143 0.2275 10,615,457 -0.12(-35.00%)
Apr 02, 2024 0.3375 0.3620 0.3170 0.3500 1,525,285 -0.02(-5.35%)
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.