Indicators

Matinas Biopharma Hl (NY: MTNB )

0.1589 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.7700	0.7850	0.7600	0.7700	1,144,915	-0.01(-1.28%)
May 27, 2021	0.7800	0.8000	0.7752	0.7800	1,283,873	+0.00(+0.15%)
May 26, 2021	0.7600	0.8098	0.7517	0.7788	1,066,134	+0.02(+3.08%)
May 25, 2021	0.7900	0.7980	0.7530	0.7555	1,314,386	-0.03(-4.42%)
May 24, 2021	0.8200	0.8300	0.7808	0.7904	991,882	-0.04(-4.74%)
May 21, 2021	0.8000	0.8599	0.8000	0.8297	1,884,732	+0.03(+3.71%)
May 20, 2021	0.7767	0.8083	0.7767	0.8000	719,289	+0.01(+1.48%)
May 19, 2021	0.8100	0.8100	0.7800	0.7883	758,054	-0.03(-3.20%)
May 18, 2021	0.7800	0.8180	0.7766	0.8144	678,702	+0.03(+4.41%)
May 17, 2021	0.7600	0.7899	0.7600	0.7800	347,516	+0.02(+1.96%)
May 14, 2021	0.7400	0.7792	0.7300	0.7650	868,972	+0.02(+2.00%)
May 13, 2021	0.7700	0.7928	0.7273	0.7500	811,000	-0.00(-0.46%)
May 12, 2021	0.7900	0.8100	0.7500	0.7535	882,306	-0.06(-7.10%)
May 11, 2021	0.7285	0.8200	0.7207	0.8111	1,057,254	+0.04(+5.41%)
May 10, 2021	0.8100	0.8150	0.7500	0.7695	1,433,089	-0.02(-2.67%)
May 07, 2021	0.8000	0.8293	0.7806	0.7906	1,216,788	-0.01(-1.67%)
May 06, 2021	0.8300	0.8374	0.7903	0.8040	1,369,884	-0.03(-4.05%)
May 05, 2021	0.8500	0.8890	0.7920	0.8379	3,325,117	-0.03(-2.90%)
May 04, 2021	0.8600	0.8800	0.8500	0.8629	1,441,725	-0.02(-1.93%)

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.