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 (%)
Jun 30, 2017 0.3400 0.3400 0.3100 0.3399 18,843 -0.00(-0.03%)
Jun 29, 2017 0.3950 0.4000 0.3000 0.3400 242,115 +0.00(+0.00%)
Jun 28, 2017 0.3675 0.3700 0.2800 0.3400 522,560 -0.03(-8.11%)
Jun 27, 2017 0.3700 0.3850 0.3600 0.3700 109,419 +0.01(+1.37%)
Jun 26, 2017 0.3900 0.3900 0.3502 0.3650 103,236 -0.02(-5.19%)
Jun 23, 2017 0.3900 0.3900 0.3850 0.3850 56,138 -0.00(-1.26%)
Jun 22, 2017 0.3830 0.3900 0.3830 0.3899 15,719 -0.00(-0.03%)
Jun 21, 2017 0.3800 0.4100 0.3700 0.3900 50,462 +0.00(+0.00%)
Jun 20, 2017 0.3700 0.3900 0.3400 0.3900 108,378 +0.01(+1.30%)
Jun 19, 2017 0.4000 0.4000 0.3800 0.3850 33,893 -0.02(-3.77%)
Jun 16, 2017 0.4050 0.4199 0.4001 0.4001 17,751 -0.02(-4.16%)
Jun 15, 2017 0.4300 0.4300 0.4000 0.4174 2,093 -0.01(-2.90%)
Jun 14, 2017 0.4400 0.4400 0.4000 0.4299 110,425 -0.01(-2.30%)
Jun 13, 2017 0.5100 0.5200 0.4198 0.4400 188,222 -0.06(-12.35%)
Jun 12, 2017 0.4800 0.5100 0.4800 0.5020 31,165 -0.01(-1.57%)
Jun 09, 2017 0.5000 0.5180 0.4800 0.5100 13,448 -0.01(-1.42%)
Jun 08, 2017 0.6100 0.6100 0.4610 0.5173 91,539 -0.03(-5.94%)
Jun 07, 2017 0.4800 0.6499 0.4750 0.5500 306,524 +0.10(+22.22%)
Jun 06, 2017 0.4700 0.4700 0.4302 0.4500 4,716 -0.01(-3.15%)
Jun 05, 2017 0.4301 0.4647 0.4300 0.4647 33,192 +0.02(+4.42%)
Jun 02, 2017 0.4300 0.4582 0.4300 0.4450 25,514 +0.01(+3.44%)
Jun 01, 2017 0.4600 0.4600 0.4300 0.4302 55,084 -0.03(-6.48%)
May 31, 2017 0.4504 0.4749 0.4504 0.4600 31,867 +0.00(+1.05%)
May 30, 2017 0.4651 0.4652 0.4504 0.4552 41,330 -0.02(-5.17%)
May 26, 2017 0.4600 0.4801 0.4560 0.4800 57,223 +0.02(+4.36%)
May 25, 2017 0.4606 0.4996 0.4550 0.4600 81,630 -0.00(-0.08%)
May 24, 2017 0.4850 0.5000 0.4603 0.4603 17,804 -0.04(-7.94%)
May 23, 2017 0.4550 0.5049 0.4550 0.5000 51,957 -0.00(-0.97%)
May 22, 2017 0.5400 0.5400 0.4550 0.5049 59,412 -0.03(-5.04%)
May 19, 2017 0.5100 0.5399 0.4700 0.5317 32,045 +0.00(+0.32%)
May 18, 2017 0.5650 0.5650 0.5000 0.5300 114,581 -0.03(-5.53%)
May 17, 2017 0.5900 0.5900 0.5510 0.5610 44,014 -0.03(-4.92%)
May 16, 2017 0.6130 0.6299 0.5900 0.5900 79,500 -0.02(-3.70%)
May 15, 2017 0.6500 0.6500 0.6207 0.6127 44,743 -0.04(-5.74%)
May 12, 2017 0.6377 0.6698 0.5900 0.6500 249,763 +0.01(+1.69%)
May 11, 2017 0.6550 0.6550 0.6392 0.6392 27,609 -0.03(-4.60%)
May 10, 2017 0.7005 0.7005 0.6500 0.6700 38,022 -0.02(-3.04%)
May 09, 2017 0.6810 0.7205 0.6575 0.6910 51,773 -0.01(-1.26%)
May 08, 2017 0.6850 0.8150 0.6130 0.6998 106,836 +0.01(+1.51%)
May 05, 2017 0.6000 0.6894 0.6000 0.6894 44,815 +0.05(+7.72%)
May 04, 2017 0.6800 0.6800 0.6390 0.6400 26,609 -0.01(-1.54%)
May 03, 2017 0.6423 0.6995 0.6400 0.6500 30,518 +0.01(+0.84%)
May 02, 2017 0.6639 0.7043 0.6446 0.6446 54,999 -0.04(-5.21%)
May 01, 2017 0.7098 0.7098 0.6400 0.6800 55,325 -0.04(-5.36%)
Apr 28, 2017 0.7570 0.8000 0.6100 0.7185 140,039 -0.05(-6.81%)
Apr 27, 2017 0.7450 0.8302 0.7450 0.7710 56,166 -0.02(-2.22%)
Apr 26, 2017 0.7501 0.8000 0.7100 0.7885 31,884 +0.03(+4.48%)
Apr 25, 2017 0.7400 0.7846 0.7400 0.7547 25,392 +0.00(+0.62%)
Apr 24, 2017 0.7801 0.8450 0.7500 0.7500 47,280 -0.03(-3.86%)
Apr 21, 2017 0.8400 0.8600 0.7800 0.7801 104,661 -0.06(-6.91%)
Apr 20, 2017 0.7703 0.8480 0.7703 0.8380 97,324 +0.07(+8.79%)
Apr 19, 2017 0.7100 0.7919 0.7000 0.7703 144,796 +0.07(+10.06%)
Apr 18, 2017 0.7588 0.7588 0.5820 0.6999 397,276 -0.05(-6.23%)
Apr 17, 2017 0.7050 0.7850 0.7050 0.7464 53,842 -0.03(-3.47%)
Apr 13, 2017 0.7101 0.7769 0.7101 0.7732 22,901 +0.02(+3.11%)
Apr 12, 2017 0.7400 0.7599 0.7281 0.7499 15,679 +0.01(+1.34%)
Apr 11, 2017 0.7700 0.7800 0.7002 0.7400 56,082 -0.05(-6.33%)
Apr 10, 2017 0.7700 0.8000 0.7700 0.7900 18,515 -0.01(-1.25%)
Apr 07, 2017 0.8100 0.8100 0.7561 0.8000 70,360 -0.02(-2.26%)
Apr 06, 2017 0.7801 0.8494 0.7801 0.8185 27,980 -0.01(-1.43%)
Apr 05, 2017 0.8110 0.8704 0.7800 0.8303 76,300 -0.02(-2.31%)
Apr 04, 2017 0.8380 0.8890 0.7700 0.8500 71,501 +0.01(+1.43%)
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.