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, 2018 0.2150 0.2389 0.2100 0.2100 64,870 -0.01(-2.37%)
Apr 27, 2018 0.2150 0.2400 0.2150 0.2151 15,595 +0.00(+0.05%)
Apr 26, 2018 0.2400 0.2400 0.2030 0.2150 63,033 -0.03(-13.27%)
Apr 25, 2018 0.2340 0.2479 0.2200 0.2479 9,738 +0.03(+12.63%)
Apr 24, 2018 0.2500 0.2500 0.2201 0.2201 50,930 -0.03(-11.96%)
Apr 23, 2018 0.2356 0.2500 0.2356 0.2500 6,129 +0.00(+0.00%)
Apr 20, 2018 0.2540 0.2540 0.2357 0.2500 10,579 +0.01(+4.08%)
Apr 19, 2018 0.2344 0.2540 0.2344 0.2402 19,348 -0.01(-5.80%)
Apr 18, 2018 0.2103 0.2550 0.2100 0.2550 44,105 +0.02(+6.80%)
Apr 17, 2018 0.2350 0.2589 0.2112 0.2388 140,553 -0.02(-7.46%)
Apr 16, 2018 0.2580 0.2580 0.2580 0.2580 1,154 +0.02(+9.93%)
Apr 13, 2018 0.2580 0.2580 0.2306 0.2347 3,825 -0.02(-9.03%)
Apr 12, 2018 0.2401 0.2589 0.2305 0.2580 28,978 -0.00(-0.31%)
Apr 11, 2018 0.2489 0.2588 0.2301 0.2588 35,226 +0.01(+3.98%)
Apr 10, 2018 0.2347 0.2489 0.2300 0.2489 3,276 +0.02(+8.22%)
Apr 09, 2018 0.2300 0.2489 0.2300 0.2300 2,966 -0.02(-7.56%)
Apr 06, 2018 0.2199 0.2489 0.2000 0.2488 47,879 +0.03(+13.14%)
Apr 05, 2018 0.2100 0.2199 0.2000 0.2199 46,530 -0.01(-4.35%)
Apr 04, 2018 0.1930 0.2323 0.1930 0.2299 8,984 -0.01(-2.17%)
Apr 03, 2018 0.2400 0.2400 0.2251 0.2350 43,672 -0.02(-6.00%)
Apr 02, 2018 0.2590 0.2590 0.2350 0.2500 27,838 -0.01(-3.44%)
Mar 29, 2018 0.2589 0.2589 0.2589 0 +0.03(+13.50%)
Mar 28, 2018 0.2399 0.2399 0.2171 0.2281 18,675 -0.02(-6.86%)
Mar 27, 2018 0.2448 0.2449 0.2171 0.2449 55,742 +0.00(+2.04%)
Mar 26, 2018 0.2300 0.2449 0.2300 0.2400 9,190 +0.01(+4.35%)
Mar 23, 2018 0.2336 0.2587 0.2300 0.2300 3,445 +0.00(+0.00%)
Mar 22, 2018 0.2550 0.2600 0.2300 0.2300 51,638 -0.03(-11.37%)
Mar 21, 2018 0.2550 0.2600 0.2550 0.2595 16,742 +0.00(+1.76%)
Mar 20, 2018 0.2303 0.2551 0.2301 0.2550 13,416 +0.01(+2.00%)
Mar 19, 2018 0.2425 0.2500 0.2300 0.2500 19,932 +0.02(+8.65%)
Mar 16, 2018 0.2400 0.2400 0.2301 0.2301 8,612 +0.00(+0.04%)
Mar 15, 2018 0.2300 0.2300 0.2300 0.2300 514 -0.03(-11.50%)
Mar 14, 2018 0.2252 0.2600 0.2252 0.2599 21,236 +0.00(+0.35%)
Mar 13, 2018 0.2350 0.2590 0.2180 0.2590 5,093 +0.01(+3.60%)
Mar 12, 2018 0.2350 0.2590 0.2350 0.2500 11,246 +0.01(+4.17%)
Mar 09, 2018 0.2250 0.2500 0.1950 0.2400 133,603 +0.01(+4.65%)
Mar 08, 2018 0.2400 0.2400 0.2119 0.2293 16,776 -0.02(-8.26%)
Mar 07, 2018 0.2400 0.2500 0.2400 0.2500 4,505 -0.01(-3.77%)
Mar 06, 2018 0.2500 0.2599 0.2426 0.2598 7,849 -0.00(-0.08%)
Mar 05, 2018 0.2700 0.2700 0.2600 0.2600 36,088 -0.01(-1.89%)
Mar 02, 2018 0.2600 0.2700 0.2600 0.2650 40,593 +0.02(+6.00%)
Mar 01, 2018 0.2550 0.2550 0.1942 0.2500 85,975 +0.01(+4.17%)
Feb 28, 2018 0.2548 0.2680 0.2400 0.2400 3,334 -0.00(-0.12%)
Feb 27, 2018 0.2300 0.2403 0.2251 0.2403 51,341 +0.00(+0.12%)
Feb 26, 2018 0.2358 0.2400 0.2301 0.2400 76,300 -0.01(-2.60%)
Feb 23, 2018 0.2678 0.2679 0.2310 0.2464 36,656 -0.00(-1.43%)
Feb 22, 2018 0.2500 0.2680 0.2500 0.2500 26,577 +0.00(+0.00%)
Feb 21, 2018 0.2589 0.2680 0.2230 0.2500 66,391 +0.00(+0.00%)
Feb 20, 2018 0.2500 0.2578 0.2241 0.2500 30,449 +0.01(+4.14%)
Feb 16, 2018 0.2401 0.2401 0.2401 0 +0.02(+9.11%)
Feb 15, 2018 0.2001 0.2580 0.2001 0.2200 98,363 +0.02(+10.00%)
Feb 14, 2018 0.2000 0.2023 0.2000 0.2000 17,540 -0.00(-1.31%)
Feb 13, 2018 0.2100 0.2100 0.2000 0.2026 61,552 -0.01(-3.50%)
Feb 12, 2018 0.2100 0.2113 0.2100 0.2100 18,585 -0.00(-0.62%)
Feb 09, 2018 0.2362 0.2362 0.2100 0.2113 121,871 -0.02(-8.12%)
Feb 08, 2018 0.2216 0.2355 0.2216 0.2300 22,502 -0.00(-0.43%)
Feb 07, 2018 0.2600 0.2699 0.2310 0.2310 29,197 -0.03(-11.15%)
Feb 06, 2018 0.2700 0.2700 0.2400 0.2600 77,295 +0.00(+0.39%)
Feb 05, 2018 0.2650 0.2650 0.2400 0.2590 46,808 -0.01(-2.23%)
Feb 02, 2018 0.2800 0.2800 0.2400 0.2649 72,313 +0.01(+5.96%)
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.