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 (%)
Mar 29, 2018 0.2589 0.2589 0.2589 0 +0.03(+13.50%)
Mar 28, 2018 0.2399 0.2399 0.2171 0.2281 18,675 -0.02(-6.86%)
Mar 27, 2018 0.2448 0.2449 0.2171 0.2449 55,742 +0.00(+2.04%)
Mar 26, 2018 0.2300 0.2449 0.2300 0.2400 9,190 +0.01(+4.35%)
Mar 23, 2018 0.2336 0.2587 0.2300 0.2300 3,445 +0.00(+0.00%)
Mar 22, 2018 0.2550 0.2600 0.2300 0.2300 51,638 -0.03(-11.37%)
Mar 21, 2018 0.2550 0.2600 0.2550 0.2595 16,742 +0.00(+1.76%)
Mar 20, 2018 0.2303 0.2551 0.2301 0.2550 13,416 +0.01(+2.00%)
Mar 19, 2018 0.2425 0.2500 0.2300 0.2500 19,932 +0.02(+8.65%)
Mar 16, 2018 0.2400 0.2400 0.2301 0.2301 8,612 +0.00(+0.04%)
Mar 15, 2018 0.2300 0.2300 0.2300 0.2300 514 -0.03(-11.50%)
Mar 14, 2018 0.2252 0.2600 0.2252 0.2599 21,236 +0.00(+0.35%)
Mar 13, 2018 0.2350 0.2590 0.2180 0.2590 5,093 +0.01(+3.60%)
Mar 12, 2018 0.2350 0.2590 0.2350 0.2500 11,246 +0.01(+4.17%)
Mar 09, 2018 0.2250 0.2500 0.1950 0.2400 133,603 +0.01(+4.65%)
Mar 08, 2018 0.2400 0.2400 0.2119 0.2293 16,776 -0.02(-8.26%)
Mar 07, 2018 0.2400 0.2500 0.2400 0.2500 4,505 -0.01(-3.77%)
Mar 06, 2018 0.2500 0.2599 0.2426 0.2598 7,849 -0.00(-0.08%)
Mar 05, 2018 0.2700 0.2700 0.2600 0.2600 36,088 -0.01(-1.89%)
Mar 02, 2018 0.2600 0.2700 0.2600 0.2650 40,593 +0.02(+6.00%)
Mar 01, 2018 0.2550 0.2550 0.1942 0.2500 85,975 +0.01(+4.17%)
Feb 28, 2018 0.2548 0.2680 0.2400 0.2400 3,334 -0.00(-0.12%)
Feb 27, 2018 0.2300 0.2403 0.2251 0.2403 51,341 +0.00(+0.12%)
Feb 26, 2018 0.2358 0.2400 0.2301 0.2400 76,300 -0.01(-2.60%)
Feb 23, 2018 0.2678 0.2679 0.2310 0.2464 36,656 -0.00(-1.43%)
Feb 22, 2018 0.2500 0.2680 0.2500 0.2500 26,577 +0.00(+0.00%)
Feb 21, 2018 0.2589 0.2680 0.2230 0.2500 66,391 +0.00(+0.00%)
Feb 20, 2018 0.2500 0.2578 0.2241 0.2500 30,449 +0.01(+4.14%)
Feb 16, 2018 0.2401 0.2401 0.2401 0 +0.02(+9.11%)
Feb 15, 2018 0.2001 0.2580 0.2001 0.2200 98,363 +0.02(+10.00%)
Feb 14, 2018 0.2000 0.2023 0.2000 0.2000 17,540 -0.00(-1.31%)
Feb 13, 2018 0.2100 0.2100 0.2000 0.2026 61,552 -0.01(-3.50%)
Feb 12, 2018 0.2100 0.2113 0.2100 0.2100 18,585 -0.00(-0.62%)
Feb 09, 2018 0.2362 0.2362 0.2100 0.2113 121,871 -0.02(-8.12%)
Feb 08, 2018 0.2216 0.2355 0.2216 0.2300 22,502 -0.00(-0.43%)
Feb 07, 2018 0.2600 0.2699 0.2310 0.2310 29,197 -0.03(-11.15%)
Feb 06, 2018 0.2700 0.2700 0.2400 0.2600 77,295 +0.00(+0.39%)
Feb 05, 2018 0.2650 0.2650 0.2400 0.2590 46,808 -0.01(-2.23%)
Feb 02, 2018 0.2800 0.2800 0.2400 0.2649 72,313 +0.01(+5.96%)
Feb 01, 2018 0.2760 0.2760 0.2500 0.2500 59,935 +0.01(+4.17%)
Jan 31, 2018 0.2800 0.2800 0.2400 0.2400 45,092 -0.01(-5.75%)
Jan 30, 2018 0.2248 0.2800 0.2169 0.2546 278,495 +0.04(+17.38%)
Jan 29, 2018 0.1950 0.2200 0.1950 0.2169 126,561 +0.02(+11.25%)
Jan 26, 2018 0.1850 0.1950 0.1850 0.1950 21,814 +0.01(+5.35%)
Jan 25, 2018 0.1810 0.1987 0.1810 0.1851 85,330 +0.00(+0.52%)
Jan 24, 2018 0.1917 0.1917 0.1810 0.1842 20,957 -0.01(-6.90%)
Jan 23, 2018 0.1710 0.2048 0.1710 0.1978 116,212 -0.00(-2.08%)
Jan 22, 2018 0.2000 0.2040 0.1690 0.2020 248,886 +0.03(+18.82%)
Jan 19, 2018 0.1871 0.2000 0.1640 0.1700 102,306 -0.02(-10.53%)
Jan 18, 2018 0.1695 0.1990 0.1650 0.1900 109,239 +0.02(+15.15%)
Jan 17, 2018 0.1689 0.1750 0.1650 0.1650 54,496 -0.00(-1.79%)
Jan 16, 2018 0.1599 0.1680 0.1550 0.1680 72,922 +0.01(+5.07%)
Jan 12, 2018 0.1599 0.1599 0.1599 0 +0.00(+3.19%)
Jan 11, 2018 0.1600 0.1609 0.1501 0.1550 72,415 -0.01(-6.06%)
Jan 10, 2018 0.1700 0.1750 0.1230 0.1650 366,643 -0.00(-2.49%)
Jan 09, 2018 0.1590 0.2000 0.1391 0.1692 265,532 +0.02(+13.54%)
Jan 08, 2018 0.1390 0.1500 0.1390 0.1490 118,421 +0.01(+7.19%)
Jan 05, 2018 0.1500 0.1500 0.1390 0.1390 4,395 -0.01(-7.33%)
Jan 04, 2018 0.1381 0.1500 0.1380 0.1500 27,551 +0.01(+3.45%)
Jan 03, 2018 0.1400 0.1530 0.1350 0.1450 105,205 +0.00(+1.72%)
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.