Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mateon Therapeutics Inc (OP: MATN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 0.2800 0.2800 0.2800 0.2800 2,896 +0.00(+0.00%)
Oct 30, 2017 0.2800 0.2850 0.2800 0.2800 19,156 -0.00(-0.68%)
Oct 27, 2017 0.2700 0.2822 0.2700 0.2819 27,312 -0.00(-0.20%)
Oct 26, 2017 0.2700 0.2825 0.2700 0.2825 7,728 +0.01(+2.36%)
Oct 25, 2017 0.2700 0.2825 0.2700 0.2760 18,230 +0.03(+9.96%)
Oct 24, 2017 0.2600 0.2600 0.2510 0.2510 2,071 +0.00(+0.00%)
Oct 23, 2017 0.2510 0.2510 0.2510 0.2510 5,180 -0.03(-9.55%)
Oct 20, 2017 0.2721 0.2785 0.2700 0.2775 10,317 -0.01(-2.63%)
Oct 19, 2017 0.2500 0.2850 0.2500 0.2850 36,342 +0.02(+9.62%)
Oct 18, 2017 0.2695 0.2695 0.2450 0.2600 30,927 -0.01(-3.67%)
Oct 17, 2017 0.2500 0.2699 0.2300 0.2699 62,558 -0.00(-1.17%)
Oct 16, 2017 0.2699 0.2731 0.2500 0.2731 25,701 +0.00(+1.22%)
Oct 13, 2017 0.2600 0.2799 0.2410 0.2698 75,102 +0.01(+3.77%)
Oct 12, 2017 0.2665 0.2800 0.2500 0.2600 94,716 +0.00(+0.00%)
Oct 11, 2017 0.2999 0.2999 0.2510 0.2600 54,665 +0.01(+3.59%)
Oct 10, 2017 0.2510 0.2623 0.2510 0.2510 12,193 -0.01(-4.86%)
Oct 09, 2017 0.2900 0.3000 0.2638 0.2638 13,469 -0.04(-12.06%)
Oct 06, 2017 0.2800 0.3150 0.2800 0.3000 30,371 +0.03(+11.11%)
Oct 05, 2017 0.2735 0.2800 0.2600 0.2700 44,265 -0.01(-3.57%)
Oct 04, 2017 0.2409 0.2800 0.2400 0.2800 91,499 +0.04(+16.67%)
Oct 03, 2017 0.2400 0.2469 0.2300 0.2400 84,102 +0.01(+4.35%)
Oct 02, 2017 0.2500 0.2500 0.2200 0.2300 211,633 -0.02(-8.00%)
Sep 29, 2017 0.2300 0.2850 0.2300 0.2500 72,986 -0.01(-4.58%)
Sep 28, 2017 0.2500 0.2880 0.2500 0.2620 37,283 -0.01(-3.14%)
Sep 27, 2017 0.3800 0.4000 0.1600 0.2705 1,373,165 -0.15(-36.35%)
Sep 26, 2017 0.4050 0.4790 0.4050 0.4250 71,384 -0.03(-6.68%)
Sep 25, 2017 0.4250 0.4800 0.4016 0.4554 65,672 +0.03(+5.91%)
Sep 22, 2017 0.4550 0.4699 0.4300 0.4300 165,219 -0.04(-7.82%)
Sep 21, 2017 0.4550 0.4699 0.4550 0.4665 16,108 -0.00(-0.41%)
Sep 20, 2017 0.4551 0.4699 0.4550 0.4684 17,270 -0.00(-0.32%)
Sep 19, 2017 0.4550 0.4699 0.4550 0.4699 19,476 +0.00(+0.00%)
Sep 18, 2017 0.4550 0.4699 0.4550 0.4699 9,279 +0.00(+0.04%)
Sep 15, 2017 0.4529 0.4700 0.4510 0.4697 11,612 -0.00(-0.06%)
Sep 14, 2017 0.4510 0.4700 0.4510 0.4700 13,352 +0.00(+0.04%)
Sep 13, 2017 0.4650 0.4700 0.4510 0.4698 8,162 +0.00(+1.03%)
Sep 12, 2017 0.4538 0.4700 0.4520 0.4650 36,040 +0.01(+1.11%)
Sep 11, 2017 0.4500 0.4980 0.4300 0.4599 31,242 +0.01(+1.28%)
Sep 08, 2017 0.4527 0.4612 0.4527 0.4541 24,458 -0.05(-9.16%)
Sep 07, 2017 0.5399 0.5399 0.4500 0.4999 80,210 -0.00(-0.02%)
Sep 06, 2017 0.5448 0.5500 0.4902 0.5000 101,337 -0.02(-3.85%)
Sep 05, 2017 0.5150 0.5325 0.5150 0.5200 7,913 +0.01(+2.16%)
Sep 01, 2017 0.5500 0.4700 0.5090 105,239 +0.04(+8.30%)
Aug 31, 2017 0.4500 0.4900 0.4500 0.4700 72,547 +0.02(+3.87%)
Aug 30, 2017 0.4390 0.4550 0.4334 0.4525 42,876 +0.06(+15.73%)
Aug 29, 2017 0.3800 0.4400 0.3800 0.3910 76,232 +0.02(+5.68%)
Aug 28, 2017 0.3800 0.3950 0.3551 0.3700 19,324 -0.01(-2.63%)
Aug 25, 2017 0.3798 0.3800 0.3602 0.3800 23,097 -0.02(-3.80%)
Aug 24, 2017 0.3603 0.3950 0.3500 0.3950 71,485 +0.03(+9.63%)
Aug 23, 2017 0.3503 0.3950 0.3503 0.3603 38,568 +0.01(+2.94%)
Aug 22, 2017 0.3949 0.3949 0.3500 0.3500 41,403 +0.00(+0.00%)
Aug 21, 2017 0.3424 0.3604 0.3424 0.3500 4,769 +0.01(+2.20%)
Aug 18, 2017 0.3595 0.3949 0.3408 0.3425 13,855 -0.02(-4.75%)
Aug 17, 2017 0.3600 0.3949 0.3402 0.3595 59,687 -0.00(-0.13%)
Aug 16, 2017 0.3700 0.3700 0.3501 0.3600 134,008 -0.01(-2.70%)
Aug 15, 2017 0.3900 0.3900 0.3601 0.3700 62,775 -0.02(-5.13%)
Aug 14, 2017 0.3500 0.3900 0.3150 0.3900 67,191 +0.03(+9.03%)
Aug 11, 2017 0.3420 0.3897 0.3420 0.3577 82,303 +0.03(+8.36%)
Aug 10, 2017 0.3217 0.3392 0.3217 0.3301 14,581 -0.01(-2.63%)
Aug 09, 2017 0.3383 0.3390 0.3383 0.3390 18,206 -0.00(-1.02%)
Aug 08, 2017 0.3300 0.3439 0.3269 0.3425 13,752 +0.01(+3.44%)
Aug 07, 2017 0.3500 0.3500 0.3311 0.3311 42,534 -0.02(-5.40%)
Aug 04, 2017 0.3425 0.3500 0.3201 0.3500 17,100 -0.02(-5.76%)
Aug 03, 2017 0.3500 0.3798 0.3200 0.3714 66,199 -0.01(-1.67%)
Aug 02, 2017 0.3695 0.4450 0.3450 0.3777 173,872 +0.03(+7.91%)
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.