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

Matinas Biopharma Hl (NY: MTNB )

0.1589 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2017 1.210 1.220 1.120 1.120 236,864 -0.08(-6.67%)
Jul 28, 2017 1.230 1.240 1.200 1.200 128,116 -0.04(-3.23%)
Jul 27, 2017 1.260 1.300 1.230 1.240 122,017 -0.02(-1.59%)
Jul 26, 2017 1.290 1.300 1.240 1.260 126,575 +0.00(+0.00%)
Jul 25, 2017 1.330 1.360 1.190 1.260 500,911 -0.06(-4.55%)
Jul 24, 2017 1.340 1.370 1.280 1.320 204,744 -0.01(-0.75%)
Jul 21, 2017 1.290 1.360 1.270 1.330 270,386 -0.01(-0.75%)
Jul 20, 2017 1.460 1.500 1.310 1.340 322,667 -0.11(-7.59%)
Jul 19, 2017 1.320 1.460 1.300 1.450 182,493 +0.13(+9.85%)
Jul 18, 2017 1.330 1.340 1.250 1.320 554,549 -0.02(-1.49%)
Jul 17, 2017 1.400 1.490 1.310 1.340 394,829 -0.07(-4.96%)
Jul 14, 2017 1.440 1.450 1.400 1.410 274,553 -0.04(-2.76%)
Jul 13, 2017 1.600 1.600 1.410 1.450 584,751 -0.17(-10.49%)
Jul 12, 2017 1.710 1.750 1.550 1.620 319,008 -0.10(-5.81%)
Jul 11, 2017 1.550 1.740 1.510 1.720 462,295 +0.15(+9.55%)
Jul 10, 2017 1.650 1.680 1.560 1.570 306,174 -0.03(-1.88%)
Jul 07, 2017 1.560 1.600 1.545 1.600 365,049 +0.03(+1.91%)
Jul 06, 2017 1.640 1.670 1.562 1.570 464,521 -0.10(-5.99%)
Jul 05, 2017 1.550 1.800 1.520 1.670 541,929 -0.02(-1.18%)
Jul 03, 2017 1.680 1.690 1.630 1.690 181,376 +0.00(+0.00%)
Jun 30, 2017 1.760 1.770 1.660 1.690 180,538 -0.08(-4.52%)
Jun 29, 2017 1.650 1.850 1.630 1.770 497,757 +0.10(+5.99%)
Jun 28, 2017 1.790 1.840 1.590 1.670 556,717 -0.14(-7.73%)
Jun 27, 2017 2.000 2.070 1.570 1.810 1,161,606 -0.19(-9.50%)
Jun 26, 2017 1.550 2.470 1.400 2.000 3,295,370 -0.77(-27.80%)
Jun 23, 2017 2.500 2.790 2.270 2.770 4,626,954 +0.25(+9.92%)
Jun 22, 2017 2.680 2.700 2.520 2.520 373,408 -0.18(-6.67%)
Jun 21, 2017 2.760 2.760 2.510 2.700 348,005 -0.02(-0.74%)
Jun 20, 2017 2.790 2.810 2.580 2.720 418,526 -0.04(-1.45%)
Jun 19, 2017 2.880 2.890 2.600 2.760 360,432 -0.09(-3.16%)
Jun 16, 2017 2.700 2.850 2.700 2.850 3,374,290 +0.12(+4.40%)
Jun 15, 2017 2.500 2.850 2.470 2.730 1,441,894 +0.18(+7.06%)
Jun 14, 2017 2.450 2.650 2.430 2.550 606,113 +0.12(+4.94%)
Jun 13, 2017 2.340 2.790 2.300 2.430 1,387,441 +0.16(+7.05%)
Jun 12, 2017 2.320 2.450 2.160 2.270 614,346 -0.08(-3.40%)
Jun 09, 2017 2.370 2.470 2.270 2.350 296,789 -0.02(-0.84%)
Jun 08, 2017 2.470 2.540 2.260 2.370 348,115 -0.12(-4.82%)
Jun 07, 2017 2.520 2.630 2.360 2.490 350,150 -0.01(-0.40%)
Jun 06, 2017 2.590 2.680 2.450 2.500 363,478 -0.12(-4.58%)
Jun 05, 2017 2.430 2.760 2.251 2.620 967,101 +0.21(+8.71%)
Jun 02, 2017 2.390 2.560 2.300 2.410 624,832 +0.07(+2.99%)
Jun 01, 2017 2.310 2.350 2.130 2.340 1,108,219 +0.03(+1.30%)
May 31, 2017 2.670 2.710 2.020 2.310 1,197,179 -0.35(-13.16%)
May 30, 2017 3.000 3.030 2.500 2.660 1,100,832 -0.34(-11.33%)
May 26, 2017 3.040 3.050 2.970 3.000 297,736 -0.03(-0.99%)
May 25, 2017 3.050 3.060 3.020 3.030 296,697 -0.01(-0.33%)
May 24, 2017 3.050 3.050 3.010 3.040 179,592 -0.01(-0.33%)
May 23, 2017 3.000 3.050 2.985 3.050 311,341 +0.04(+1.33%)
May 22, 2017 2.980 3.075 2.955 3.010 490,046 +0.05(+1.69%)
May 19, 2017 2.950 2.980 2.893 2.960 223,772 +0.02(+0.68%)
May 18, 2017 2.950 2.970 2.810 2.940 259,386 +0.01(+0.34%)
May 17, 2017 3.000 3.000 2.830 2.930 700,202 -0.04(-1.35%)
May 16, 2017 2.850 2.980 2.830 2.970 739,275 +0.14(+4.95%)
May 15, 2017 2.800 2.900 2.750 2.830 507,177 +0.08(+2.91%)
May 12, 2017 2.750 2.800 2.700 2.750 250,402 +0.00(+0.00%)
May 11, 2017 2.670 2.770 2.640 2.750 291,479 +0.08(+3.00%)
May 10, 2017 2.730 2.730 2.510 2.670 262,169 -0.05(-1.84%)
May 09, 2017 2.690 2.720 2.650 2.720 203,151 +0.03(+1.12%)
May 08, 2017 2.730 2.750 2.630 2.690 175,937 -0.04(-1.47%)
May 05, 2017 2.690 2.730 2.600 2.730 235,968 +0.04(+1.49%)
May 04, 2017 2.700 2.790 2.690 2.690 121,926 -0.09(-3.24%)
May 03, 2017 2.750 2.820 2.730 2.780 243,051 -0.02(-0.71%)
May 02, 2017 2.790 2.800 2.710 2.800 320,315 +0.06(+2.19%)
May 01, 2017 2.660 2.780 2.650 2.740 228,958 +0.01(+0.37%)
Apr 28, 2017 2.890 2.890 2.650 2.730 219,939 -0.11(-3.87%)
Apr 27, 2017 2.880 2.890 2.750 2.840 205,467 -0.04(-1.39%)
Apr 26, 2017 2.900 2.980 2.840 2.880 242,464 -0.02(-0.69%)
Apr 25, 2017 2.940 3.000 2.890 2.900 129,822 -0.03(-1.02%)
Apr 24, 2017 2.970 3.200 2.880 2.930 1,036,938 +0.00(+0.00%)
Apr 21, 2017 2.860 3.000 2.850 2.930 397,837 +0.06(+2.09%)
Apr 20, 2017 2.890 2.900 2.840 2.870 41,237 +0.01(+0.35%)
Apr 19, 2017 2.950 2.980 2.805 2.860 131,227 -0.11(-3.70%)
Apr 18, 2017 2.970 2.985 2.920 2.970 124,732 +0.02(+0.68%)
Apr 17, 2017 2.950 2.980 2.800 2.950 96,624 +0.00(+0.00%)
Apr 13, 2017 3.000 3.000 2.885 2.950 124,700 -0.05(-1.67%)
Apr 12, 2017 2.900 3.000 2.850 3.000 158,692 +0.15(+5.26%)
Apr 11, 2017 2.870 2.950 2.800 2.850 314,907 -0.01(-0.35%)
Apr 10, 2017 2.860 2.910 2.760 2.860 253,307 +0.00(+0.00%)
Apr 07, 2017 2.890 2.890 2.850 2.860 140,847 -0.04(-1.38%)
Apr 06, 2017 2.770 2.900 2.770 2.900 231,377 +0.15(+5.45%)
Apr 05, 2017 2.890 2.910 2.720 2.750 381,761 -0.09(-3.17%)
Apr 04, 2017 2.940 2.950 2.620 2.840 402,603 -0.08(-2.74%)
Apr 03, 2017 2.950 2.990 2.690 2.920 607,870 +0.15(+5.42%)
Mar 31, 2017 2.760 2.770 2.660 2.770 326,344 +0.02(+0.73%)
Mar 30, 2017 2.940 2.990 2.560 2.750 306,064 -0.21(-7.09%)
Mar 29, 2017 2.920 3.176 2.820 2.960 370,025 +0.01(+0.34%)
Mar 28, 2017 2.660 3.090 2.597 2.950 684,932 +0.40(+15.69%)
Mar 27, 2017 2.640 2.700 2.510 2.550 894,064 +0.05(+2.00%)
Mar 24, 2017 2.900 2.900 1.500 2.500 3,191,740 -0.31(-11.03%)
Mar 23, 2017 3.360 3.360 2.610 2.810 865,909 -0.44(-13.54%)
Mar 22, 2017 3.190 3.390 2.970 3.250 354,791 +0.05(+1.56%)
Mar 21, 2017 3.390 3.390 3.150 3.200 252,028 -0.04(-1.23%)
Mar 20, 2017 3.170 3.320 3.170 3.240 289,611 +0.00(+0.00%)
Mar 17, 2017 3.250 3.300 3.100 3.240 253,861 +0.04(+1.25%)
Mar 16, 2017 3.370 3.400 2.870 3.200 446,571 -0.11(-3.32%)
Mar 15, 2017 3.430 3.464 3.070 3.310 364,583 -0.18(-5.16%)
Mar 14, 2017 3.420 3.600 3.350 3.490 458,900 -0.01(-0.29%)
Mar 13, 2017 3.480 3.610 3.330 3.500 201,499 -0.09(-2.51%)
Mar 10, 2017 3.550 3.700 3.480 3.590 319,320 +0.08(+2.28%)
Mar 09, 2017 3.570 3.670 3.400 3.510 241,113 -0.17(-4.62%)
Mar 08, 2017 3.920 3.920 3.420 3.680 280,301 -0.05(-1.34%)
Mar 07, 2017 3.880 3.880 3.700 3.730 182,674 -0.15(-3.87%)
Mar 06, 2017 3.850 3.950 3.650 3.880 277,079 +0.09(+2.37%)
Mar 03, 2017 3.600 3.850 3.600 3.790 173,434 -0.06(-1.56%)
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.