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 (%)
May 31, 2018 0.2350 0.2497 0.2110 0.2497 10,215 -0.00(-0.12%)
May 30, 2018 0.2300 0.2500 0.2070 0.2500 44,648 +0.03(+13.64%)
May 29, 2018 0.2076 0.2200 0.2076 0.2200 20,782 +0.01(+6.74%)
May 25, 2018 0.2061 0.2061 0.2061 0 +0.00(+0.00%)
May 24, 2018 0.2290 0.2290 0.2000 0.2061 19,995 -0.02(-10.00%)
May 23, 2018 0.2290 0.2290 0.2290 0.2290 1,541 +0.01(+4.19%)
May 22, 2018 0.2300 0.2300 0.2198 0.2198 7,814 -0.01(-4.43%)
May 21, 2018 0.2300 0.2300 0.2105 0.2300 50,005 +0.01(+4.07%)
May 18, 2018 0.2210 0.2210 0.2063 0.2210 4,440 +0.01(+7.23%)
May 17, 2018 0.2062 0.2229 0.2061 0.2061 21,375 -0.01(-5.41%)
May 16, 2018 0.2101 0.2230 0.2101 0.2179 20,700 -0.01(-2.30%)
May 15, 2018 0.2200 0.2270 0.2000 0.2230 24,960 -0.00(-1.76%)
May 14, 2018 0.2000 0.2270 0.2000 0.2270 5,500 +0.03(+13.50%)
May 11, 2018 0.2000 0.2003 0.2000 0.2000 21,900 -0.01(-4.76%)
May 10, 2018 0.2080 0.2100 0.1950 0.2100 29,295 -0.01(-6.25%)
May 09, 2018 0.1951 0.2240 0.1933 0.2240 3,311 +0.02(+11.67%)
May 08, 2018 0.2259 0.2259 0.1940 0.2006 10,747 +0.01(+2.82%)
May 07, 2018 0.2202 0.2270 0.1890 0.1951 108,077 -0.02(-11.32%)
May 04, 2018 0.1990 0.2350 0.1990 0.2200 11,289 +0.00(+0.00%)
May 03, 2018 0.2101 0.2200 0.2101 0.2200 5,253 +0.00(+0.00%)
May 02, 2018 0.2200 0.2200 0.2101 0.2200 6,232 +0.00(+0.05%)
May 01, 2018 0.2199 0.2200 0.2150 0.2199 18,313 +0.01(+4.71%)
Apr 30, 2018 0.2150 0.2389 0.2100 0.2100 64,870 -0.01(-2.37%)
Apr 27, 2018 0.2150 0.2400 0.2150 0.2151 15,595 +0.00(+0.05%)
Apr 26, 2018 0.2400 0.2400 0.2030 0.2150 63,033 -0.03(-13.27%)
Apr 25, 2018 0.2340 0.2479 0.2200 0.2479 9,738 +0.03(+12.63%)
Apr 24, 2018 0.2500 0.2500 0.2201 0.2201 50,930 -0.03(-11.96%)
Apr 23, 2018 0.2356 0.2500 0.2356 0.2500 6,129 +0.00(+0.00%)
Apr 20, 2018 0.2540 0.2540 0.2357 0.2500 10,579 +0.01(+4.08%)
Apr 19, 2018 0.2344 0.2540 0.2344 0.2402 19,348 -0.01(-5.80%)
Apr 18, 2018 0.2103 0.2550 0.2100 0.2550 44,105 +0.02(+6.80%)
Apr 17, 2018 0.2350 0.2589 0.2112 0.2388 140,553 -0.02(-7.46%)
Apr 16, 2018 0.2580 0.2580 0.2580 0.2580 1,154 +0.02(+9.93%)
Apr 13, 2018 0.2580 0.2580 0.2306 0.2347 3,825 -0.02(-9.03%)
Apr 12, 2018 0.2401 0.2589 0.2305 0.2580 28,978 -0.00(-0.31%)
Apr 11, 2018 0.2489 0.2588 0.2301 0.2588 35,226 +0.01(+3.98%)
Apr 10, 2018 0.2347 0.2489 0.2300 0.2489 3,276 +0.02(+8.22%)
Apr 09, 2018 0.2300 0.2489 0.2300 0.2300 2,966 -0.02(-7.56%)
Apr 06, 2018 0.2199 0.2489 0.2000 0.2488 47,879 +0.03(+13.14%)
Apr 05, 2018 0.2100 0.2199 0.2000 0.2199 46,530 -0.01(-4.35%)
Apr 04, 2018 0.1930 0.2323 0.1930 0.2299 8,984 -0.01(-2.17%)
Apr 03, 2018 0.2400 0.2400 0.2251 0.2350 43,672 -0.02(-6.00%)
Apr 02, 2018 0.2590 0.2590 0.2350 0.2500 27,838 -0.01(-3.44%)
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%)
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.