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 (%)
Apr 30, 2019 0.1550 0.1600 0.1500 0.1550 73,923 +0.01(+4.73%)
Apr 29, 2019 0.1200 0.1600 0.1200 0.1480 290,356 +0.02(+13.85%)
Apr 26, 2019 0.1455 0.1455 0.1205 0.1300 19,100 +0.01(+8.33%)
Apr 25, 2019 0.1500 0.1790 0.1100 0.1200 295,193 -0.03(-20.00%)
Apr 24, 2019 0.1100 0.1500 0.1100 0.1500 51,418 +0.04(+36.36%)
Apr 23, 2019 0.0995 0.2201 0.0900 0.1100 834,771 +0.02(+17.02%)
Apr 22, 2019 0.0900 0.0968 0.0820 0.0940 154,943 +0.00(+2.06%)
Apr 18, 2019 0.1170 0.1490 0.0660 0.0921 674,300 +0.01(+8.35%)
Apr 17, 2019 0.0851 0.0900 0.0801 0.0850 51,733 -0.01(-13.27%)
Apr 16, 2019 0.0974 0.0980 0.0974 0.0980 11,754 +0.00(+0.00%)
Apr 15, 2019 0.0980 0.0980 0.0980 0.0980 200 -0.01(-6.76%)
Apr 11, 2019 0.1051 0.1051 0.1051 0 +0.00(+0.10%)
Apr 10, 2019 0.1015 0.1150 0.1015 0.1050 27,820 -0.01(-10.94%)
Apr 09, 2019 0.1070 0.1190 0.1010 0.1179 12,044 -0.00(-1.34%)
Apr 08, 2019 0.1005 0.1195 0.1005 0.1195 23,295 +0.00(+3.91%)
Apr 05, 2019 0.1100 0.1165 0.1005 0.1150 61,400 -0.00(-3.36%)
Apr 04, 2019 0.1100 0.1190 0.1100 0.1190 12,676 +0.00(+0.85%)
Apr 03, 2019 0.0960 0.1180 0.0960 0.1180 6,529 +0.02(+21.65%)
Apr 02, 2019 0.1031 0.1240 0.0961 0.0970 8,668 -0.03(-21.77%)
Apr 01, 2019 0.1250 0.1250 0.0961 0.1240 30,023 +0.01(+12.73%)
Mar 29, 2019 0.1120 0.1120 0.0960 0.1100 15,800 -0.01(-4.35%)
Mar 28, 2019 0.1150 0.1150 0.1150 0.1150 3,005 +0.00(+0.00%)
Mar 27, 2019 0.1150 0.1150 0.1150 26 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1200 0.0905 0.1150 73,660 +0.01(+15.00%)
Mar 25, 2019 0.1500 0.1600 0.0820 0.1000 424,563 -0.04(-28.06%)
Mar 22, 2019 0.1500 0.1500 0.1205 0.1390 15,200 +0.00(+2.73%)
Mar 21, 2019 0.1456 0.1500 0.1205 0.1353 4,250 +0.01(+12.28%)
Mar 20, 2019 0.1378 0.1500 0.1205 0.1205 21,164 -0.02(-12.55%)
Mar 19, 2019 0.1533 0.1533 0.1205 0.1378 2,921 +0.00(+1.70%)
Mar 18, 2019 0.1200 0.1355 0.1200 0.1355 2,550 +0.00(+0.37%)
Mar 15, 2019 0.1350 0.1400 0.1300 0.1350 33,200 -0.02(-12.34%)
Mar 14, 2019 0.1410 0.1550 0.1300 0.1540 29,175 +0.00(+2.67%)
Mar 13, 2019 0.1430 0.1500 0.1405 0.1500 30,468 +0.02(+15.38%)
Mar 12, 2019 0.1300 0.1440 0.1300 0.1300 2,400 -0.01(-9.72%)
Mar 11, 2019 0.1390 0.1450 0.1300 0.1440 22,600 -0.00(-0.21%)
Mar 08, 2019 0.1241 0.1443 0.1241 0.1443 7,000 +0.01(+11.00%)
Mar 07, 2019 0.1300 0.1400 0.1200 0.1300 22,500 -0.02(-12.75%)
Mar 06, 2019 0.1495 0.1500 0.1300 0.1490 14,485 -0.01(-3.25%)
Mar 05, 2019 0.1350 0.1540 0.1300 0.1540 15,800 +0.01(+3.36%)
Mar 04, 2019 0.1490 0.1490 0.1350 0.1490 7,900 +0.00(+0.00%)
Mar 01, 2019 0.1338 0.1800 0.1338 0.1490 42,100 +0.01(+10.37%)
Feb 28, 2019 0.0850 0.1600 0.0800 0.1350 448,667 +0.04(+35.14%)
Feb 27, 2019 0.1030 0.1030 0.0850 0.0999 33,769 -0.00(-3.01%)
Feb 26, 2019 0.0859 0.1030 0.0850 0.1030 7,210 +0.02(+21.18%)
Feb 25, 2019 0.0850 0.0850 0.0850 0.0850 2,181 -0.02(-18.66%)
Feb 22, 2019 0.0856 0.1045 0.0856 0.1045 18,000 -0.00(-0.95%)
Feb 21, 2019 0.0920 0.1055 0.0920 0.1055 10,816 +0.01(+5.50%)
Feb 20, 2019 0.0852 0.1000 0.0800 0.1000 13,517 -0.00(-1.96%)
Feb 19, 2019 0.0760 0.1020 0.0760 0.1020 8,089 -0.00(-1.92%)
Feb 14, 2019 0.1040 0.1040 0.1040 0 -0.00(-0.38%)
Feb 13, 2019 0.0852 0.1050 0.0852 0.1044 4,050 +0.01(+7.30%)
Feb 12, 2019 0.0973 0.0973 0.0973 0.0973 140 -0.00(-2.21%)
Feb 11, 2019 0.1000 0.1013 0.0810 0.0995 72,002 -0.00(-1.78%)
Feb 08, 2019 0.0770 0.1027 0.0770 0.1013 59,400 +0.00(+3.37%)
Feb 07, 2019 0.1050 0.1100 0.0800 0.0980 59,340 +0.01(+5.95%)
Feb 06, 2019 0.0833 0.0925 0.0833 0.0925 26,416 -0.00(-4.84%)
Feb 05, 2019 0.1072 0.1072 0.0832 0.0972 10,784 -0.01(-7.87%)
Feb 04, 2019 0.0760 0.1083 0.0760 0.1055 25,473 +0.01(+8.21%)
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.