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 (%)
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%)
Jul 01, 2020 0.1875 0.1900 0.1872 0.1872 22,287 -0.00(-0.16%)
Jun 30, 2020 0.1950 0.1950 0.1850 0.1875 76,425 -0.00(-1.32%)
Jun 29, 2020 0.1840 0.1920 0.1710 0.1900 173,259 +0.00(+0.00%)
Jun 26, 2020 0.1900 0.1920 0.1800 0.1900 229,800 +0.00(+0.00%)
Jun 25, 2020 0.1950 0.1975 0.1810 0.1900 331,118 +0.01(+2.70%)
Jun 24, 2020 0.1850 0.1900 0.1720 0.1850 335,062 +0.01(+2.78%)
Jun 23, 2020 0.1720 0.1800 0.1701 0.1800 79,398 +0.01(+4.65%)
Jun 22, 2020 0.1725 0.1725 0.1575 0.1720 110,176 -0.00(-1.71%)
Jun 19, 2020 0.1746 0.1750 0.1685 0.1750 35,800 +0.00(+0.11%)
Jun 18, 2020 0.1800 0.1800 0.1700 0.1748 28,689 -0.00(-0.96%)
Jun 17, 2020 0.1730 0.1765 0.1730 0.1765 2,375 -0.00(-1.94%)
Jun 16, 2020 0.1800 0.1800 0.1700 0.1800 54,531 +0.00(+0.00%)
Jun 15, 2020 0.1750 0.1800 0.1700 0.1800 25,296 +0.00(+2.21%)
Jun 12, 2020 0.1790 0.1850 0.1761 0.1761 105,600 -0.00(-1.62%)
Jun 11, 2020 0.1692 0.1800 0.1692 0.1790 78,460 -0.00(-0.56%)
Jun 10, 2020 0.1620 0.1800 0.1620 0.1800 35,435 +0.01(+2.86%)
Jun 09, 2020 0.1775 0.1850 0.1660 0.1750 62,528 -0.00(-1.41%)
Jun 08, 2020 0.1701 0.1850 0.1700 0.1775 131,534 +0.00(+1.43%)
Jun 05, 2020 0.1708 0.1800 0.1680 0.1750 76,500 +0.00(+0.00%)
Jun 04, 2020 0.1650 0.1750 0.1620 0.1750 129,503 +0.01(+6.06%)
Jun 03, 2020 0.1700 0.1850 0.1632 0.1650 42,252 -0.01(-4.35%)
Jun 02, 2020 0.1711 0.1800 0.1622 0.1725 39,826 +0.00(+2.86%)
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.