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, 2020 0.1800 0.1890 0.1750 0.1825 68,813 +0.00(+1.39%)
Apr 29, 2020 0.1890 0.1890 0.1700 0.1800 57,835 -0.01(-2.70%)
Apr 28, 2020 0.1893 0.1893 0.1750 0.1850 173,023 -0.00(-2.27%)
Apr 27, 2020 0.1750 0.1900 0.1725 0.1893 368,078 +0.03(+18.31%)
Apr 24, 2020 0.1678 0.1678 0.1555 0.1600 93,500 -0.01(-5.88%)
Apr 23, 2020 0.1663 0.1713 0.1600 0.1700 89,212 +0.00(+0.00%)
Apr 22, 2020 0.1775 0.1850 0.1302 0.1700 573,654 -0.01(-5.56%)
Apr 21, 2020 0.1665 0.2079 0.1665 0.1800 632,169 +0.01(+8.11%)
Apr 20, 2020 0.1600 0.2100 0.1600 0.1665 237,774 -0.00(-2.06%)
Apr 17, 2020 0.1800 0.1800 0.1696 0.1700 64,700 -0.01(-5.56%)
Apr 16, 2020 0.1800 0.1800 0.1700 0.1800 54,174 +0.01(+5.57%)
Apr 15, 2020 0.1650 0.1820 0.1500 0.1705 46,286 +0.01(+3.33%)
Apr 14, 2020 0.2005 0.2005 0.1300 0.1650 672,618 -0.03(-15.64%)
Apr 13, 2020 0.2300 0.2323 0.1951 0.1956 159,854 +0.00(+2.14%)
Apr 09, 2020 0.2075 0.2100 0.1901 0.1915 89,100 -0.02(-7.67%)
Apr 08, 2020 0.1839 0.2100 0.1810 0.2074 265,987 +0.02(+13.33%)
Apr 07, 2020 0.2000 0.2100 0.1601 0.1830 361,242 -0.02(-8.50%)
Apr 06, 2020 0.1900 0.2200 0.1660 0.2000 383,069 +0.04(+24.22%)
Apr 03, 2020 0.1700 0.1895 0.1600 0.1610 105,900 -0.02(-11.68%)
Apr 02, 2020 0.1771 0.2000 0.1770 0.1823 112,190 +0.01(+4.23%)
Apr 01, 2020 0.1700 0.1849 0.1601 0.1749 148,865 +0.00(+2.88%)
Mar 31, 2020 0.1700 0.2000 0.1651 0.1700 334,413 +0.01(+4.62%)
Mar 30, 2020 0.1690 0.1800 0.1500 0.1625 189,586 -0.01(-3.85%)
Mar 27, 2020 0.1450 0.1780 0.1450 0.1690 440,600 +0.01(+5.56%)
Mar 26, 2020 0.1880 0.1880 0.1400 0.1601 898,408 -0.01(-5.82%)
Mar 25, 2020 0.1400 0.2610 0.1100 0.1700 4,170,887 +0.05(+41.78%)
Mar 24, 2020 0.1360 0.1360 0.1110 0.1199 154,748 -0.01(-7.05%)
Mar 23, 2020 0.1227 0.1400 0.1100 0.1290 116,478 -0.00(-0.77%)
Mar 20, 2020 0.1490 0.1490 0.1200 0.1300 200,000 -0.02(-11.98%)
Mar 19, 2020 0.1395 0.1570 0.1332 0.1477 381,872 +0.02(+18.16%)
Mar 18, 2020 0.1100 0.1400 0.0900 0.1250 419,379 +0.04(+38.89%)
Mar 17, 2020 0.0900 0.1100 0.0900 0.0900 28,797 +0.00(+0.00%)
Mar 16, 2020 0.1010 0.1070 0.0900 0.0900 152,319 -0.02(-16.67%)
Mar 13, 2020 0.1200 0.1200 0.1000 0.1080 99,600 -0.01(-10.00%)
Mar 12, 2020 0.1300 0.1400 0.0760 0.1200 559,082 -0.00(-0.83%)
Mar 11, 2020 0.1600 0.1647 0.1110 0.1210 213,383 -0.04(-24.38%)
Mar 10, 2020 0.1749 0.1749 0.1550 0.1600 185,737 -0.01(-5.88%)
Mar 09, 2020 0.1700 0.1748 0.1550 0.1700 130,089 +0.00(+0.00%)
Mar 06, 2020 0.2150 0.2150 0.1450 0.1700 570,800 -0.03(-15.00%)
Mar 05, 2020 0.2000 0.2100 0.1800 0.2000 268,879 +0.01(+2.56%)
Mar 04, 2020 0.2800 0.2940 0.1800 0.1950 1,094,133 -0.08(-27.78%)
Mar 03, 2020 0.1950 0.2900 0.1950 0.2700 1,928,782 +0.08(+38.46%)
Mar 02, 2020 0.2099 0.2450 0.1700 0.1950 514,349 +0.02(+11.43%)
Feb 28, 2020 0.1750 0.1950 0.1750 0.1750 62,600 +0.00(+0.00%)
Feb 27, 2020 0.1750 0.1900 0.1750 0.1750 14,524 -0.01(-5.91%)
Feb 26, 2020 0.1860 0.1860 0.1850 0.1860 1,804 +0.01(+3.33%)
Feb 25, 2020 0.1780 0.2000 0.1780 0.1800 55,704 +0.01(+9.09%)
Feb 24, 2020 0.1950 0.1950 0.1650 0.1650 1,758 -0.01(-7.04%)
Feb 21, 2020 0.1800 0.1868 0.1775 0.1775 14,700 -0.00(-1.39%)
Feb 20, 2020 0.1910 0.2000 0.1720 0.1800 21,649 -0.02(-10.00%)
Feb 19, 2020 0.2050 0.2050 0.2000 0.2000 27,500 -0.01(-4.76%)
Feb 18, 2020 0.1700 0.2200 0.1700 0.2100 165,957 +0.01(+5.00%)
Feb 14, 2020 0.1800 0.2000 0.1660 0.2000 140,400 +0.01(+2.56%)
Feb 13, 2020 0.1600 0.1950 0.1600 0.1950 64,554 +0.01(+4.00%)
Feb 12, 2020 0.1950 0.1950 0.1600 0.1875 6,721 +0.01(+7.14%)
Feb 11, 2020 0.1810 0.1950 0.1750 0.1750 22,630 -0.02(-10.26%)
Feb 10, 2020 0.1810 0.1950 0.1810 0.1950 6,227 +0.01(+2.63%)
Feb 07, 2020 0.1950 0.2000 0.1900 0.1900 6,300 +0.00(+0.00%)
Feb 06, 2020 0.1980 0.1980 0.1850 0.1900 33,031 +0.00(+0.26%)
Feb 05, 2020 0.1875 0.1980 0.1800 0.1895 86,994 +0.02(+11.47%)
Feb 04, 2020 0.1849 0.1950 0.1700 0.1700 84,334 -0.01(-4.23%)
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.