Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1700 -0.0030 (-1.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
Oct 31, 2018 0.7500 0.7750 0.6900 0.7298 2,197,259 +0.04(+5.77%)
Oct 30, 2018 0.7300 0.8000 0.6900 0.6900 3,779,562 -0.04(-5.23%)
Oct 29, 2018 0.6800 0.8480 0.5430 0.7281 11,403,001 +0.06(+9.49%)
Oct 26, 2018 0.7210 0.7530 0.6600 0.6650 2,159,200 -0.03(-5.00%)
Oct 25, 2018 0.7019 0.7550 0.7000 0.7000 1,852,744 -0.02(-2.78%)
Oct 24, 2018 0.8035 0.8058 0.7020 0.7200 3,397,612 -0.06(-8.12%)
Oct 23, 2018 0.8400 0.8400 0.7550 0.7836 4,214,396 -0.06(-6.71%)
Oct 22, 2018 0.9000 0.9000 0.7900 0.8400 2,332,016 -0.06(-6.67%)
Oct 19, 2018 1.000 1.020 0.8800 0.9000 4,130,600 -0.16(-15.09%)
Oct 18, 2018 1.050 1.120 0.8300 1.060 17,750,852 +0.26(+31.82%)
Oct 17, 2018 0.8800 0.8850 0.7900 0.8041 4,795,465 -0.04(-4.27%)
Oct 16, 2018 0.8000 0.8800 0.7800 0.8400 5,624,276 +0.05(+6.21%)
Oct 15, 2018 0.7994 0.8350 0.7500 0.7909 1,359,697 -0.02(-2.36%)
Oct 12, 2018 0.8400 0.8900 0.7900 0.8100 3,073,000 +0.03(+3.85%)
Oct 11, 2018 0.7200 0.8300 0.7000 0.7800 2,600,537 +0.05(+6.85%)
Oct 10, 2018 0.8000 0.8000 0.7217 0.7300 2,942,543 -0.05(-6.94%)
Oct 09, 2018 0.7700 0.8690 0.7201 0.7844 2,554,381 -0.03(-3.16%)
Oct 08, 2018 0.7801 0.8216 0.7560 0.8100 1,896,626 -0.01(-1.22%)
Oct 05, 2018 0.8800 0.8800 0.7400 0.8200 2,292,500 -0.09(-9.39%)
Oct 04, 2018 0.9900 1.080 0.8601 0.9050 5,202,668 -0.10(-10.40%)
Oct 03, 2018 0.9300 1.020 0.7500 1.010 5,828,516 +0.08(+8.75%)
Oct 02, 2018 1.000 1.020 0.8800 0.9287 2,143,503 -0.11(-10.70%)
Oct 01, 2018 1.180 1.480 0.9200 1.040 13,390,028 +0.12(+13.04%)
Sep 28, 2018 0.8000 0.9620 0.6950 0.9200 4,317,300 +0.18(+25.14%)
Sep 27, 2018 0.7300 0.7798 0.6750 0.7352 1,224,093 +0.02(+2.21%)
Sep 26, 2018 0.7400 0.7460 0.6700 0.7193 2,126,120 -0.03(-3.94%)
Sep 25, 2018 0.6900 0.8500 0.6400 0.7488 7,187,155 +0.12(+18.86%)
Sep 24, 2018 0.5300 0.6600 0.4400 0.6300 9,678,309 +0.22(+54.03%)
Sep 21, 2018 0.4020 0.4150 0.4020 0.4090 71,400 -0.01(-1.23%)
Sep 20, 2018 0.4000 0.4396 0.4000 0.4141 103,045 +0.01(+2.35%)
Sep 19, 2018 0.4450 0.4500 0.4028 0.4046 385,900 -0.01(-3.57%)
Sep 18, 2018 0.4150 0.4449 0.4000 0.4196 271,653 +0.00(+1.11%)
Sep 17, 2018 0.4501 0.4751 0.4150 0.4150 312,901 -0.02(-3.49%)
Sep 14, 2018 0.4500 0.4600 0.4200 0.4300 203,800 -0.02(-3.80%)
Sep 13, 2018 0.4800 0.4900 0.4460 0.4470 288,146 -0.02(-3.50%)
Sep 12, 2018 0.4460 0.4935 0.4460 0.4632 166,339 +0.01(+2.14%)
Sep 11, 2018 0.4480 0.4800 0.4310 0.4535 263,814 +0.01(+3.07%)
Sep 10, 2018 0.4500 0.4844 0.4400 0.4400 219,472 -0.01(-2.22%)
Sep 07, 2018 0.4700 0.4800 0.4400 0.4500 130,300 -0.01(-2.11%)
Sep 06, 2018 0.4500 0.4924 0.4401 0.4597 136,545 +0.02(+4.03%)
Sep 05, 2018 0.4900 0.5094 0.4314 0.4419 303,428 -0.05(-9.26%)
Sep 04, 2018 0.4500 0.4905 0.4200 0.4870 413,852 +0.03(+5.87%)
Aug 31, 2018 0.4600 0.4600 0.4600 0 -0.04(-7.18%)
Aug 30, 2018 0.4400 0.5250 0.4300 0.4956 977,547 +0.07(+15.26%)
Aug 29, 2018 0.4100 0.4400 0.4050 0.4300 259,632 +0.02(+6.17%)
Aug 28, 2018 0.4036 0.4400 0.3800 0.4050 510,275 +0.02(+5.47%)
Aug 27, 2018 0.3900 0.4300 0.3700 0.3840 173,400 -0.01(-1.54%)
Aug 24, 2018 0.3900 0.4300 0.3900 0.3900 159,800 +0.00(+0.00%)
Aug 23, 2018 0.4400 0.4430 0.3900 0.3900 78,375 -0.03(-7.14%)
Aug 22, 2018 0.4200 0.4351 0.3900 0.4200 187,058 +0.01(+2.44%)
Aug 21, 2018 0.4165 0.4500 0.3980 0.4100 229,607 +0.01(+3.40%)
Aug 20, 2018 0.3800 0.4199 0.3720 0.3965 223,448 +0.04(+10.14%)
Aug 17, 2018 0.3900 0.4000 0.3600 0.3600 187,500 -0.02(-5.31%)
Aug 16, 2018 0.3879 0.3879 0.3600 0.3802 37,754 +0.00(+0.58%)
Aug 15, 2018 0.3700 0.3879 0.3610 0.3780 136,169 +0.02(+5.00%)
Aug 14, 2018 0.3650 0.3803 0.3550 0.3600 69,957 +0.01(+1.41%)
Aug 13, 2018 0.3800 0.3850 0.3550 0.3550 53,584 -0.02(-4.05%)
Aug 10, 2018 0.3800 0.3900 0.3600 0.3700 73,300 +0.01(+2.78%)
Aug 09, 2018 0.3879 0.3879 0.3600 0.3600 97,704 -0.02(-4.84%)
Aug 08, 2018 0.3901 0.3948 0.3706 0.3783 80,977 +0.01(+2.08%)
Aug 07, 2018 0.3720 0.3950 0.3700 0.3706 114,526 +0.01(+2.35%)
Aug 06, 2018 0.3500 0.3800 0.3500 0.3621 41,307 +0.00(+0.58%)
Aug 03, 2018 0.3600 0.3800 0.3600 0.3600 92,800 -0.00(-0.28%)
Aug 02, 2018 0.3548 0.3895 0.3450 0.3610 151,519 +0.01(+1.98%)
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.