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, 2019 0.2500 0.2500 0.2500 0.2500 2,034 +0.01(+4.17%)
Oct 30, 2019 0.2250 0.2500 0.2250 0.2400 34,853 -0.01(-3.61%)
Oct 29, 2019 0.2480 0.2500 0.2250 0.2490 15,617 -0.02(-6.04%)
Oct 28, 2019 0.2220 0.2650 0.2220 0.2650 16,697 +0.00(+0.00%)
Oct 25, 2019 0.2200 0.2650 0.2200 0.2650 3,600 +0.01(+1.92%)
Oct 24, 2019 0.2250 0.2600 0.2138 0.2600 33,550 +0.04(+15.56%)
Oct 23, 2019 0.2200 0.2250 0.2200 0.2250 14,367 +0.01(+2.27%)
Oct 22, 2019 0.2100 0.2275 0.2100 0.2200 46,814 -0.01(-4.35%)
Oct 21, 2019 0.2510 0.2510 0.2000 0.2300 263,190 -0.03(-11.54%)
Oct 18, 2019 0.2510 0.3000 0.2510 0.2600 9,600 -0.02(-8.55%)
Oct 17, 2019 0.3000 0.3000 0.2700 0.2843 829 +0.01(+4.71%)
Oct 16, 2019 0.2900 0.2900 0.2507 0.2715 13,068 -0.03(-9.50%)
Oct 15, 2019 0.2790 0.3000 0.2500 0.3000 78,242 +0.08(+36.36%)
Oct 14, 2019 0.2790 0.2790 0.2200 0.2200 2,832 -0.03(-12.00%)
Oct 11, 2019 0.2600 0.2600 0.2210 0.2500 30,200 -0.02(-7.41%)
Oct 10, 2019 0.2700 0.2700 0.2200 0.2700 4,216 +0.02(+6.30%)
Oct 09, 2019 0.2770 0.2770 0.2300 0.2540 9,962 -0.02(-8.63%)
Oct 08, 2019 0.2790 0.2790 0.2287 0.2780 12,686 +0.02(+6.92%)
Oct 07, 2019 0.2790 0.2790 0.2101 0.2600 4,896 -0.02(-6.81%)
Oct 04, 2019 0.2400 0.2800 0.2200 0.2790 25,200 +0.06(+26.76%)
Oct 03, 2019 0.2500 0.2500 0.2201 0.2201 11,703 -0.02(-8.41%)
Oct 02, 2019 0.2511 0.2511 0.2100 0.2403 133,960 -0.04(-14.18%)
Oct 01, 2019 0.2800 0.2800 0.2510 0.2800 3,663 +0.00(+0.00%)
Sep 30, 2019 0.2799 0.2800 0.2501 0.2800 400 +0.03(+12.00%)
Sep 27, 2019 0.2768 0.2955 0.2500 0.2500 39,800 -0.02(-7.41%)
Sep 26, 2019 0.2900 0.2900 0.2700 0.2700 10,690 +0.00(+0.00%)
Sep 25, 2019 0.2300 0.2900 0.2300 0.2700 13,424 -0.03(-10.00%)
Sep 24, 2019 0.2700 0.3000 0.2607 0.3000 15,044 +0.00(+0.33%)
Sep 23, 2019 0.3500 0.3500 0.2874 0.2990 72,007 -0.04(-11.51%)
Sep 20, 2019 0.2600 0.3379 0.2600 0.3379 20,600 +0.10(+43.18%)
Sep 19, 2019 0.2400 0.2536 0.2360 0.2360 2,581 -0.01(-5.60%)
Sep 18, 2019 0.2600 0.2600 0.2200 0.2500 38,112 -0.01(-3.85%)
Sep 17, 2019 0.2450 0.2600 0.2450 0.2600 22,083 +0.00(+0.00%)
Sep 16, 2019 0.1950 0.2828 0.1950 0.2600 259,787 +0.03(+13.04%)
Sep 13, 2019 0.1600 0.2400 0.1600 0.2300 44,000 -0.01(-4.17%)
Sep 12, 2019 0.2400 0.2400 0.2400 0.2400 10,295 +0.04(+20.00%)
Sep 11, 2019 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Sep 10, 2019 0.2500 0.2600 0.1900 0.2000 80,787 +0.00(+0.00%)
Sep 09, 2019 0.2500 0.2500 0.2000 0.2000 20,512 -0.04(-16.32%)
Sep 06, 2019 0.2000 0.2390 0.2000 0.2390 2,800 -0.01(-4.02%)
Sep 05, 2019 0.2600 0.2600 0.2010 0.2490 16,624 -0.02(-7.78%)
Sep 04, 2019 0.1910 0.2700 0.1900 0.2700 17,843 +0.03(+10.20%)
Sep 03, 2019 0.2100 0.2450 0.2100 0.2450 11,005 +0.04(+16.67%)
Aug 30, 2019 0.2100 0.2100 0.1910 0.2100 14,800 +0.00(+0.00%)
Aug 29, 2019 0.2350 0.2450 0.1900 0.2100 52,649 -0.03(-12.50%)
Aug 28, 2019 0.2400 0.2400 0.2400 0.2400 12,001 +0.00(+0.00%)
Aug 27, 2019 0.2400 0.2400 0.2150 0.2400 5,852 +0.00(+0.00%)
Aug 26, 2019 0.2450 0.2450 0.2200 0.2400 15,239 +0.01(+4.35%)
Aug 23, 2019 0.2100 0.2400 0.2100 0.2300 4,500 +0.02(+9.52%)
Aug 22, 2019 0.2500 0.2500 0.2100 0.2100 11,270 -0.00(-1.55%)
Aug 21, 2019 0.2500 0.2550 0.1800 0.2133 19,753 -0.03(-11.12%)
Aug 20, 2019 0.2550 0.2550 0.2400 0.2400 9,127 -0.02(-5.88%)
Aug 19, 2019 0.2200 0.2600 0.2100 0.2550 46,826 +0.04(+15.91%)
Aug 16, 2019 0.2125 0.2200 0.2125 0.2200 2,900 +0.01(+4.76%)
Aug 15, 2019 0.2100 0.2200 0.2100 0.2100 2,625 +0.00(+0.00%)
Aug 14, 2019 0.2100 0.2100 0.2100 0.2100 1,469 -0.00(-0.38%)
Aug 13, 2019 0.2108 0.2108 0.2108 0.2108 3,051 -0.01(-4.18%)
Aug 12, 2019 0.1920 0.2300 0.1920 0.2200 21,524 -0.01(-4.35%)
Aug 09, 2019 0.2116 0.2300 0.2116 0.2300 7,600 +0.02(+11.92%)
Aug 08, 2019 0.2055 0.2055 0.2055 0.2055 2,790 +0.01(+2.75%)
Aug 07, 2019 0.2200 0.2300 0.2000 0.2000 5,211 +0.01(+2.99%)
Aug 06, 2019 0.2199 0.2199 0.1942 0.1942 15,364 -0.03(-11.69%)
Aug 05, 2019 0.2000 0.2199 0.2000 0.2199 18,000 +0.02(+9.95%)
Aug 02, 2019 0.2000 0.2000 0.2000 80 +0.00(+0.00%)
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.