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, 2021 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Mar 26, 2021 0.2500 0.2680 0.2066 0.2400 115,800 -0.01(-4.00%)
Mar 25, 2021 0.2300 0.2500 0.2175 0.2500 174,565 +0.00(+0.00%)
Mar 24, 2021 0.2500 0.2600 0.2149 0.2500 270,015 +0.00(+0.40%)
Mar 23, 2021 0.2680 0.2800 0.2170 0.2490 179,575 -0.02(-7.78%)
Mar 22, 2021 0.2479 0.2800 0.2170 0.2700 267,309 +0.03(+11.34%)
Mar 19, 2021 0.2801 0.2900 0.1900 0.2425 540,800 -0.03(-11.82%)
Mar 18, 2021 0.2780 0.2900 0.2670 0.2750 137,651 -0.00(-1.08%)
Mar 17, 2021 0.2850 0.2850 0.2670 0.2780 41,112 -0.00(-0.71%)
Mar 16, 2021 0.2749 0.2800 0.2610 0.2800 105,481 +0.01(+1.93%)
Mar 15, 2021 0.2800 0.2950 0.2400 0.2747 365,712 +0.04(+15.03%)
Mar 12, 2021 0.2500 0.2598 0.2387 0.2388 126,900 -0.02(-8.08%)
Mar 11, 2021 0.2500 0.2600 0.2363 0.2598 111,910 +0.02(+8.25%)
Mar 10, 2021 0.2288 0.2629 0.2225 0.2400 199,612 +0.02(+6.76%)
Mar 09, 2021 0.2351 0.2420 0.2190 0.2248 147,718 -0.01(-5.15%)
Mar 08, 2021 0.2400 0.2600 0.2250 0.2370 220,288 +0.01(+4.18%)
Mar 05, 2021 0.2125 0.2298 0.2050 0.2275 168,600 +0.01(+3.41%)
Mar 04, 2021 0.2130 0.2250 0.1910 0.2200 442,658 +0.00(+2.28%)
Mar 03, 2021 0.2150 0.2400 0.2000 0.2151 631,975 -0.00(-1.33%)
Mar 02, 2021 0.2590 0.2590 0.2042 0.2180 594,609 -0.04(-16.15%)
Mar 01, 2021 0.2900 0.3000 0.2422 0.2600 236,274 +0.00(+0.00%)
Feb 26, 2021 0.2700 0.2750 0.2420 0.2600 387,800 -0.01(-3.70%)
Feb 25, 2021 0.2800 0.3000 0.2600 0.2700 386,198 -0.01(-5.26%)
Feb 24, 2021 0.2950 0.3000 0.2810 0.2850 266,675 -0.01(-3.39%)
Feb 23, 2021 0.2968 0.3050 0.2500 0.2950 373,970 -0.01(-2.80%)
Feb 22, 2021 0.3000 0.3100 0.2900 0.3035 211,610 +0.01(+3.06%)
Feb 19, 2021 0.3100 0.3100 0.2900 0.2945 149,800 -0.01(-1.83%)
Feb 18, 2021 0.3150 0.3150 0.2901 0.3000 135,012 -0.01(-3.23%)
Feb 17, 2021 0.3200 0.3200 0.2900 0.3100 305,559 -0.01(-1.59%)
Feb 16, 2021 0.3000 0.3200 0.2999 0.3150 345,773 +0.03(+8.62%)
Feb 12, 2021 0.2999 0.3200 0.2850 0.2900 427,300 -0.01(-3.33%)
Feb 11, 2021 0.2999 0.3030 0.2805 0.3000 203,022 -0.01(-1.64%)
Feb 10, 2021 0.3000 0.3100 0.2801 0.3050 295,055 +0.00(+0.83%)
Feb 09, 2021 0.3200 0.3200 0.2702 0.3025 620,434 +0.01(+4.31%)
Feb 08, 2021 0.3200 0.3200 0.2700 0.2900 934,964 -0.01(-1.69%)
Feb 05, 2021 0.3000 0.3000 0.2890 0.2950 269,600 +0.01(+1.72%)
Feb 04, 2021 0.3000 0.3100 0.2850 0.2900 310,032 -0.01(-3.33%)
Feb 03, 2021 0.3200 0.3200 0.2800 0.3000 534,714 -0.03(-9.09%)
Feb 02, 2021 0.3250 0.3600 0.3200 0.3300 402,595 +0.01(+3.94%)
Feb 01, 2021 0.3300 0.3300 0.3100 0.3175 197,754 -0.00(-0.94%)
Jan 29, 2021 0.3500 0.3690 0.3190 0.3205 321,000 -0.00(-1.38%)
Jan 28, 2021 0.3605 0.3720 0.3250 0.3250 445,676 -0.04(-11.15%)
Jan 27, 2021 0.3700 0.3720 0.3601 0.3658 449,456 -0.00(-1.14%)
Jan 26, 2021 0.3580 0.3700 0.3501 0.3700 725,896 +0.03(+7.25%)
Jan 25, 2021 0.3700 0.3800 0.3350 0.3450 930,590 +0.01(+2.99%)
Jan 22, 2021 0.3260 0.3500 0.3200 0.3350 403,300 +0.01(+1.52%)
Jan 21, 2021 0.3205 0.3357 0.3200 0.3300 470,350 +0.01(+3.13%)
Jan 20, 2021 0.3045 0.3300 0.2980 0.3200 429,274 +0.02(+7.93%)
Jan 19, 2021 0.2900 0.3000 0.2600 0.2965 444,487 +0.04(+14.04%)
Jan 15, 2021 0.2600 0.2700 0.2450 0.2600 208,900 +0.02(+6.12%)
Jan 14, 2021 0.2600 0.2650 0.2400 0.2450 358,380 -0.02(-5.77%)
Jan 13, 2021 0.2430 0.2990 0.2400 0.2600 1,751,756 +0.04(+17.12%)
Jan 12, 2021 0.2150 0.2230 0.2100 0.2220 218,086 +0.01(+2.78%)
Jan 11, 2021 0.2183 0.2220 0.2100 0.2160 164,885 -0.00(-0.69%)
Jan 08, 2021 0.2130 0.2220 0.2100 0.2175 124,400 -0.00(-1.05%)
Jan 07, 2021 0.2200 0.2200 0.2100 0.2198 129,420 +0.01(+4.67%)
Jan 06, 2021 0.2100 0.2200 0.2100 0.2100 282,985 -0.01(-3.76%)
Jan 05, 2021 0.2200 0.2200 0.2150 0.2182 63,438 -0.00(-0.14%)
Jan 04, 2021 0.2110 0.2200 0.2100 0.2185 60,701 +0.00(+1.63%)
Dec 31, 2020 0.2150 0.2150 0.2150 401,792 -0.00(-0.83%)
Dec 30, 2020 0.2100 0.2220 0.2050 0.2168 401,792 +0.01(+3.24%)
Dec 29, 2020 0.2100 0.2200 0.2011 0.2100 77,187 -0.01(-4.55%)
Dec 28, 2020 0.2100 0.2220 0.2100 0.2200 95,728 +0.01(+4.76%)
Dec 24, 2020 0.2100 0.2200 0.2100 0.2100 22,200 -0.01(-5.41%)
Dec 23, 2020 0.2080 0.2239 0.2011 0.2220 188,945 +0.00(+0.91%)
Dec 22, 2020 0.2179 0.2200 0.2000 0.2200 96,327 +0.00(+1.38%)
Dec 21, 2020 0.2250 0.2270 0.2000 0.2170 133,871 -0.00(-1.81%)
Dec 18, 2020 0.2178 0.2320 0.2150 0.2210 147,500 -0.00(-0.45%)
Dec 17, 2020 0.2100 0.2220 0.2100 0.2220 72,464 +0.01(+2.40%)
Dec 16, 2020 0.2103 0.2210 0.2051 0.2168 193,115 +0.00(+1.07%)
Dec 15, 2020 0.2188 0.2200 0.2000 0.2145 152,281 -0.00(-1.38%)
Dec 14, 2020 0.2170 0.2340 0.2100 0.2175 134,750 -0.00(-1.14%)
Dec 11, 2020 0.2340 0.2340 0.2170 0.2200 88,700 +0.00(+1.38%)
Dec 10, 2020 0.2200 0.2220 0.2095 0.2170 124,244 +0.01(+3.78%)
Dec 09, 2020 0.2200 0.2200 0.2000 0.2091 135,059 -0.01(-3.73%)
Dec 08, 2020 0.2210 0.2300 0.2116 0.2172 446,943 -0.00(-1.50%)
Dec 07, 2020 0.1999 0.2210 0.1999 0.2205 684,825 +0.02(+8.62%)
Dec 04, 2020 0.2050 0.2100 0.1930 0.2030 61,400 +0.00(+0.25%)
Dec 03, 2020 0.2020 0.2100 0.1881 0.2025 37,754 +0.00(+1.05%)
Dec 02, 2020 0.2000 0.2050 0.1855 0.2004 23,820 -0.01(-3.65%)
Dec 01, 2020 0.1900 0.2090 0.1851 0.2080 241,569 +0.01(+4.00%)
Nov 30, 2020 0.1900 0.2000 0.1850 0.2000 106,999 +0.01(+2.56%)
Nov 27, 2020 0.1999 0.1999 0.1802 0.1950 93,200 +0.00(+0.00%)
Nov 25, 2020 0.1851 0.2000 0.1839 0.1950 119,700 +0.00(+1.46%)
Nov 24, 2020 0.1900 0.2000 0.1850 0.1922 70,240 -0.00(-0.16%)
Nov 23, 2020 0.2000 0.2000 0.1821 0.1925 46,550 -0.01(-2.53%)
Nov 20, 2020 0.1800 0.2035 0.1800 0.1975 134,800 +0.01(+3.95%)
Nov 19, 2020 0.1800 0.1950 0.1800 0.1900 93,949 +0.01(+2.70%)
Nov 18, 2020 0.1816 0.1900 0.1800 0.1850 73,230 -0.01(-2.63%)
Nov 17, 2020 0.2000 0.2000 0.1815 0.1900 41,812 +0.00(+1.99%)
Nov 16, 2020 0.2090 0.2090 0.1815 0.1863 208,284 -0.00(-1.95%)
Nov 13, 2020 0.1925 0.2000 0.1800 0.1900 115,700 +0.01(+5.56%)
Nov 12, 2020 0.1875 0.1900 0.1800 0.1800 52,386 -0.01(-5.26%)
Nov 11, 2020 0.1950 0.1950 0.1800 0.1900 71,555 +0.01(+2.70%)
Nov 10, 2020 0.1925 0.1925 0.1800 0.1850 16,612 +0.01(+2.78%)
Nov 09, 2020 0.1895 0.2000 0.1800 0.1800 73,280 -0.02(-10.00%)
Nov 06, 2020 0.1945 0.2000 0.1791 0.2000 154,800 +0.01(+2.56%)
Nov 05, 2020 0.1945 0.1950 0.1825 0.1950 7,148 +0.01(+6.85%)
Nov 04, 2020 0.1899 0.1900 0.1825 0.1825 43,785 -0.01(-3.23%)
Nov 03, 2020 0.1720 0.1899 0.1700 0.1886 69,537 +0.00(+1.95%)
Nov 02, 2020 0.1900 0.1900 0.1752 0.1850 48,174 -0.01(-2.63%)
Oct 30, 2020 0.1900 0.1900 0.1751 0.1900 8,800 +0.00(+0.00%)
Oct 29, 2020 0.1721 0.1950 0.1721 0.1900 21,326 +0.02(+8.57%)
Oct 28, 2020 0.1785 0.1855 0.1750 0.1750 28,257 -0.01(-2.78%)
Oct 27, 2020 0.2000 0.2000 0.1785 0.1800 26,212 -0.01(-5.26%)
Oct 26, 2020 0.2000 0.2000 0.1891 0.1900 37,101 -0.01(-2.56%)
Oct 23, 2020 0.2085 0.2085 0.1880 0.1950 22,600 -0.01(-2.50%)
Oct 22, 2020 0.2000 0.2088 0.1802 0.2000 20,881 +0.01(+5.26%)
Oct 21, 2020 0.1925 0.2000 0.1800 0.1900 35,052 -0.00(-1.30%)
Oct 20, 2020 0.2000 0.2095 0.1765 0.1925 134,049 -0.00(-1.28%)
Oct 19, 2020 0.1775 0.1950 0.1775 0.1950 96,732 +0.01(+5.41%)
Oct 16, 2020 0.1755 0.1900 0.1755 0.1850 38,400 -0.01(-2.63%)
Oct 15, 2020 0.1900 0.1900 0.1825 0.1900 8,905 +0.00(+1.06%)
Oct 14, 2020 0.1900 0.1950 0.1750 0.1880 458,071 +0.00(+1.62%)
Oct 13, 2020 0.1835 0.1900 0.1770 0.1850 16,627 -0.01(-2.63%)
Oct 12, 2020 0.1900 0.1900 0.1760 0.1900 22,017 +0.00(+2.15%)
Oct 09, 2020 0.1800 0.1860 0.1750 0.1860 64,400 +0.00(+1.75%)
Oct 08, 2020 0.1800 0.1857 0.1750 0.1828 30,618 +0.01(+3.28%)
Oct 07, 2020 0.1770 0.1857 0.1701 0.1770 104,354 +0.00(+1.14%)
Oct 06, 2020 0.1750 0.1798 0.1700 0.1750 18,621 +0.00(+2.94%)
Oct 05, 2020 0.1845 0.1950 0.1700 0.1700 178,397 -0.00(-2.86%)
Oct 02, 2020 0.1845 0.1845 0.1750 0.1750 56,600 -0.00(-1.41%)
Oct 01, 2020 0.1800 0.1845 0.1650 0.1775 15,120 -0.01(-3.79%)
Sep 30, 2020 0.1820 0.1845 0.1651 0.1845 21,697 +0.00(+1.37%)
Sep 29, 2020 0.1800 0.1850 0.1610 0.1820 65,699 +0.00(+1.11%)
Sep 28, 2020 0.1890 0.1890 0.1800 0.1800 53,268 +0.00(+0.00%)
Sep 25, 2020 0.1659 0.1800 0.1600 0.1800 26,800 +0.02(+12.43%)
Sep 24, 2020 0.1600 0.1700 0.1600 0.1601 19,036 -0.01(-5.27%)
Sep 23, 2020 0.1700 0.1750 0.1620 0.1690 112,104 -0.01(-6.11%)
Sep 22, 2020 0.1680 0.1900 0.1680 0.1800 9,201 -0.00(-0.17%)
Sep 21, 2020 0.1810 0.1950 0.1671 0.1803 21,601 -0.00(-1.64%)
Sep 18, 2020 0.2000 0.2000 0.1660 0.1833 60,100 -0.01(-3.02%)
Sep 17, 2020 0.1900 0.2000 0.1830 0.1890 80,690 -0.00(-0.53%)
Sep 16, 2020 0.1894 0.2000 0.1845 0.1900 228,820 +0.01(+5.79%)
Sep 15, 2020 0.1798 0.1798 0.1750 0.1796 33,962 -0.01(-2.81%)
Sep 14, 2020 0.1800 0.1848 0.1605 0.1848 118,000 +0.01(+4.11%)
Sep 11, 2020 0.1700 0.1775 0.1605 0.1775 33,600 +0.02(+10.80%)
Sep 10, 2020 0.1800 0.1800 0.1602 0.1602 79,216 -0.01(-8.46%)
Sep 09, 2020 0.1601 0.1800 0.1601 0.1750 40,278 +0.00(+2.94%)
Sep 08, 2020 0.1700 0.1745 0.1700 0.1700 36,674 +0.00(+2.97%)
Sep 04, 2020 0.1750 0.1797 0.1600 0.1651 126,100 -0.01(-3.45%)
Sep 03, 2020 0.1800 0.1897 0.1675 0.1710 58,293 -0.01(-5.00%)
Sep 02, 2020 0.1900 0.1900 0.1700 0.1800 101,878 -0.01(-5.06%)
Sep 01, 2020 0.1800 0.2000 0.1750 0.1896 106,729 +0.01(+5.33%)
Aug 31, 2020 0.1700 0.1800 0.1610 0.1800 75,495 +0.00(+0.17%)
Aug 28, 2020 0.1700 0.1799 0.1700 0.1797 33,500 +0.01(+5.71%)
Aug 27, 2020 0.1700 0.1800 0.1700 0.1700 34,609 -0.00(-2.86%)
Aug 26, 2020 0.1900 0.1900 0.1750 0.1750 45,258 -0.01(-7.41%)
Aug 25, 2020 0.1800 0.1900 0.1800 0.1890 60,654 +0.01(+5.00%)
Aug 24, 2020 0.1700 0.1950 0.1700 0.1800 67,336 +0.00(+0.00%)
Aug 21, 2020 0.1975 0.2200 0.1800 0.1800 51,800 -0.00(-0.06%)
Aug 20, 2020 0.1850 0.1900 0.1751 0.1801 48,649 -0.00(-2.65%)
Aug 19, 2020 0.1990 0.1990 0.1660 0.1850 128,470 -0.01(-6.19%)
Aug 18, 2020 0.2300 0.2300 0.1903 0.1972 47,886 +0.00(+1.13%)
Aug 17, 2020 0.1650 0.1969 0.1650 0.1950 172,319 +0.03(+16.77%)
Aug 14, 2020 0.1900 0.1900 0.1670 0.1670 375,900 -0.03(-14.32%)
Aug 13, 2020 0.2000 0.2000 0.1830 0.1949 96,779 -0.00(-0.05%)
Aug 12, 2020 0.2075 0.2150 0.1820 0.1950 137,906 -0.01(-4.88%)
Aug 11, 2020 0.2000 0.2100 0.2000 0.2050 135,288 +0.00(+0.00%)
Aug 10, 2020 0.2200 0.2200 0.2000 0.2050 215,500 -0.02(-6.82%)
Aug 07, 2020 0.2200 0.2200 0.2100 0.2200 119,300 -0.00(-1.12%)
Aug 06, 2020 0.2650 0.2650 0.2000 0.2225 711,170 -0.04(-13.59%)
Aug 05, 2020 0.2600 0.2650 0.2450 0.2575 185,247 -0.00(-0.96%)
Aug 04, 2020 0.2700 0.2900 0.2430 0.2600 396,790 -0.01(-1.92%)
Aug 03, 2020 0.2750 0.2750 0.2502 0.2651 280,162 -0.01(-3.60%)
Jul 31, 2020 0.2900 0.2950 0.2501 0.2750 301,700 -0.01(-4.18%)
Jul 30, 2020 0.2675 0.2900 0.2435 0.2870 638,842 +0.02(+7.29%)
Jul 29, 2020 0.3000 0.3000 0.2500 0.2675 546,226 -0.02(-6.14%)
Jul 28, 2020 0.2954 0.2955 0.2600 0.2850 608,742 +0.03(+11.76%)
Jul 27, 2020 0.2300 0.2575 0.2200 0.2550 944,003 +0.02(+8.65%)
Jul 24, 2020 0.2500 0.2520 0.2320 0.2347 329,300 -0.01(-4.20%)
Jul 23, 2020 0.2500 0.2520 0.2300 0.2450 937,737 +0.00(+0.00%)
Jul 22, 2020 0.2100 0.2500 0.1820 0.2450 1,207,563 +0.03(+16.11%)
Jul 21, 2020 0.2200 0.2200 0.1980 0.2110 495,364 +0.01(+5.50%)
Jul 20, 2020 0.2100 0.2200 0.1920 0.2000 678,011 +0.01(+6.67%)
Jul 17, 2020 0.1850 0.1910 0.1850 0.1875 219,600 -0.00(-1.32%)
Jul 16, 2020 0.1850 0.1910 0.1800 0.1900 226,408 +0.01(+2.70%)
Jul 15, 2020 0.1900 0.1900 0.1800 0.1850 122,173 -0.00(-0.96%)
Jul 14, 2020 0.1775 0.1900 0.1775 0.1868 11,326 +0.01(+3.78%)
Jul 13, 2020 0.1910 0.1950 0.1800 0.1800 260,045 -0.01(-4.00%)
Jul 10, 2020 0.1900 0.1900 0.1840 0.1875 73,300 -0.00(-0.69%)
Jul 09, 2020 0.1620 0.1900 0.1620 0.1888 157,231 +0.01(+3.45%)
Jul 08, 2020 0.1900 0.1900 0.1650 0.1825 158,021 -0.00(-1.35%)
Jul 07, 2020 0.1950 0.1950 0.1620 0.1850 228,593 +0.01(+2.78%)
Jul 06, 2020 0.1963 0.1990 0.1700 0.1800 178,553 -0.01(-5.26%)
Jul 02, 2020 0.1850 0.2000 0.1850 0.1900 280,300 +0.00(+1.50%)
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.