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 (%)
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%)
Aug 01, 2017 0.3989 0.3989 0.3500 0.3500 51,968 -0.01(-2.78%)
Jul 31, 2017 0.3476 0.4200 0.3110 0.3600 233,182 +0.05(+16.81%)
Jul 28, 2017 0.3280 0.3499 0.3062 0.3082 27,071 -0.01(-3.69%)
Jul 27, 2017 0.3061 0.3268 0.3061 0.3200 18,776 -0.01(-3.03%)
Jul 26, 2017 0.3060 0.3499 0.3060 0.3300 91,522 +0.00(+0.73%)
Jul 25, 2017 0.3200 0.3300 0.3060 0.3276 18,502 +0.01(+2.37%)
Jul 24, 2017 0.3201 0.3300 0.3200 0.3200 12,506 -0.01(-2.74%)
Jul 21, 2017 0.3100 0.3290 0.3060 0.3290 44,822 +0.01(+4.44%)
Jul 20, 2017 0.3060 0.3200 0.3060 0.3150 22,672 +0.01(+2.61%)
Jul 19, 2017 0.3060 0.3200 0.3060 0.3070 17,020 +0.00(+0.33%)
Jul 18, 2017 0.3054 0.3275 0.3054 0.3060 8,269 -0.00(-0.92%)
Jul 17, 2017 0.3100 0.3300 0.3089 0.3089 31,565 -0.03(-9.16%)
Jul 14, 2017 0.3500 0.3500 0.3301 0.3400 26,946 -0.01(-2.80%)
Jul 13, 2017 0.3346 0.3500 0.3300 0.3498 24,492 +0.00(+0.06%)
Jul 12, 2017 0.3499 0.3499 0.3300 0.3496 5,585 -0.00(-0.03%)
Jul 11, 2017 0.3400 0.3499 0.3300 0.3497 12,121 +0.01(+4.39%)
Jul 10, 2017 0.3189 0.3399 0.2917 0.3350 46,769 +0.02(+5.05%)
Jul 07, 2017 0.2901 0.3189 0.2901 0.3189 28,740 +0.03(+9.97%)
Jul 06, 2017 0.2717 0.2853 0.2717 0.2900 294,798 +0.01(+3.57%)
Jul 05, 2017 0.3300 0.3300 0.2800 0.2800 259,703 -0.06(-17.62%)
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.