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 (%)
Dec 31, 2019 0.1640 0.1890 0.1640 0.1725 45,900 -0.00(-2.54%)
Dec 30, 2019 0.1640 0.1895 0.1610 0.1770 102,479 -0.01(-6.35%)
Dec 27, 2019 0.1900 0.1900 0.1700 0.1890 87,400 +0.01(+8.00%)
Dec 26, 2019 0.1710 0.1900 0.1710 0.1750 49,263 +0.00(+2.34%)
Dec 24, 2019 0.1900 0.1900 0.1710 0.1710 93,800 -0.02(-10.00%)
Dec 23, 2019 0.1400 0.2100 0.1400 0.1900 75,729 +0.03(+18.68%)
Dec 20, 2019 0.2000 0.2000 0.1300 0.1601 70,200 -0.01(-8.51%)
Dec 19, 2019 0.2000 0.2000 0.1750 0.1750 19,287 -0.01(-3.05%)
Dec 18, 2019 0.1800 0.2000 0.1800 0.1805 10,566 -0.01(-3.06%)
Dec 17, 2019 0.1900 0.2000 0.1862 0.1862 20,978 -0.01(-6.53%)
Dec 16, 2019 0.1982 0.2100 0.1900 0.1992 84,937 -0.00(-0.40%)
Dec 13, 2019 0.1910 0.2100 0.1910 0.2000 12,300 -0.00(-1.38%)
Dec 12, 2019 0.1910 0.2150 0.1910 0.2028 44,512 -0.02(-7.82%)
Dec 11, 2019 0.2200 0.2200 0.1920 0.2200 15,317 +0.01(+4.76%)
Dec 10, 2019 0.2200 0.2200 0.2000 0.2100 9,132 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2200 0.2000 0.2100 63,071 +0.01(+2.44%)
Dec 06, 2019 0.2050 0.2100 0.2050 0.2050 11,600 +0.00(+0.00%)
Dec 05, 2019 0.2050 0.2200 0.2050 0.2050 29,703 -0.01(-2.38%)
Dec 04, 2019 0.2220 0.2300 0.2100 0.2100 25,017 -0.01(-5.11%)
Dec 03, 2019 0.2140 0.2300 0.2140 0.2213 85,054 +0.01(+2.45%)
Dec 02, 2019 0.2200 0.2200 0.1800 0.2160 249,137 +0.03(+17.39%)
Nov 29, 2019 0.2180 0.2180 0.1840 0.1840 14,500 -0.05(-20.00%)
Nov 26, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Nov 25, 2019 0.1900 0.2300 0.1900 0.2200 31,905 -0.01(-4.35%)
Nov 22, 2019 0.1920 0.2300 0.1920 0.2300 9,000 +0.02(+9.52%)
Nov 21, 2019 0.2300 0.2300 0.2100 0.2100 16,994 +0.00(+0.00%)
Nov 20, 2019 0.2250 0.2250 0.2100 0.2100 17,687 -0.02(-8.70%)
Nov 19, 2019 0.2300 0.2350 0.2250 0.2300 2,842 -0.00(-2.13%)
Nov 18, 2019 0.2050 0.2350 0.2050 0.2350 18,410 +0.04(+23.68%)
Nov 15, 2019 0.1900 0.2200 0.1900 0.1900 13,900 -0.04(-17.39%)
Nov 14, 2019 0.1740 0.2300 0.1740 0.2300 10,404 +0.01(+4.55%)
Nov 13, 2019 0.2250 0.2250 0.1500 0.2200 82,679 -0.03(-11.29%)
Nov 12, 2019 0.2480 0.2480 0.2400 0.2480 8,142 +0.04(+20.98%)
Nov 11, 2019 0.2050 0.2280 0.2050 0.2050 16,754 -0.01(-2.38%)
Nov 08, 2019 0.2050 0.2400 0.2050 0.2100 8,600 -0.01(-4.98%)
Nov 07, 2019 0.2050 0.2400 0.2050 0.2210 20,246 +0.02(+7.80%)
Nov 06, 2019 0.2500 0.2500 0.2050 0.2050 17,754 -0.01(-3.94%)
Nov 05, 2019 0.2500 0.2500 0.2120 0.2134 24,339 -0.04(-14.64%)
Nov 04, 2019 0.2200 0.2500 0.2200 0.2500 32,242 +0.00(+0.00%)
Nov 01, 2019 0.2120 0.2650 0.2100 0.2500 25,000 +0.00(+0.00%)
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%)
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.