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

Matinas Biopharma Hl (NY: MTNB )

0.1749 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
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.