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

Matinas Biopharma Hl (NY: MTNB )

0.1680 -0.0069 (-3.95%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Feb 29, 2024 0.2700 0.2900 0.2651 0.2801 1,059,095 +0.01(+2.60%)
Feb 28, 2024 0.2600 0.2730 0.2627 0.2730 407,998 +0.01(+2.02%)
Feb 27, 2024 0.2600 0.2743 0.2600 0.2676 915,264 -0.00(-0.52%)
Feb 26, 2024 0.2432 0.2800 0.2407 0.2690 2,374,641 +0.03(+12.36%)
Feb 23, 2024 0.2250 0.2500 0.2250 0.2394 1,010,317 +0.02(+7.35%)
Feb 22, 2024 0.2253 0.2442 0.2173 0.2230 1,176,338 -0.01(-4.00%)
Feb 21, 2024 0.2380 0.2395 0.2250 0.2323 516,030 -0.01(-2.76%)
Feb 20, 2024 0.2400 0.2669 0.2321 0.2389 4,826,393 +0.01(+3.87%)
Feb 16, 2024 0.2154 0.2335 0.2154 0.2300 1,306,039 +0.01(+4.74%)
Feb 15, 2024 0.2106 0.2222 0.2063 0.2196 690,518 +0.01(+4.57%)
Feb 14, 2024 0.2220 0.2220 0.2050 0.2100 342,669 +0.00(+1.06%)
Feb 13, 2024 0.2035 0.2104 0.2030 0.2078 157,131 -0.00(-1.52%)
Feb 12, 2024 0.2200 0.2200 0.2110 0.2110 667,416 +0.00(+0.52%)
Feb 09, 2024 0.2061 0.2099 0.1990 0.2099 801,829 +0.00(+2.39%)
Feb 08, 2024 0.2066 0.2075 0.2038 0.2050 270,771 -0.00(-0.97%)
Feb 07, 2024 0.2000 0.2090 0.2000 0.2070 311,231 -0.00(-1.43%)
Feb 06, 2024 0.2000 0.2135 0.2000 0.2100 585,142 +0.01(+4.74%)
Feb 05, 2024 0.2154 0.2154 0.1984 0.2005 325,296 -0.01(-4.52%)
Feb 02, 2024 0.2011 0.2140 0.2000 0.2100 434,735 -0.01(-2.33%)
Feb 01, 2024 0.2070 0.2150 0.2020 0.2150 285,625 +0.01(+7.50%)
Jan 31, 2024 0.2050 0.2140 0.2000 0.2000 427,971 -0.02(-8.26%)
Jan 30, 2024 0.2170 0.2191 0.2073 0.2180 339,999 +0.01(+2.83%)
Jan 29, 2024 0.1951 0.2199 0.1899 0.2120 1,021,490 +0.02(+8.11%)
Jan 26, 2024 0.1895 0.1970 0.1895 0.1961 366,374 +0.01(+3.37%)
Jan 25, 2024 0.1932 0.1934 0.1805 0.1897 561,632 -0.01(-3.71%)
Jan 24, 2024 0.2099 0.2099 0.1900 0.1970 685,218 -0.01(-2.86%)
Jan 23, 2024 0.2000 0.2098 0.1987 0.2028 644,188 -0.00(-0.34%)
Jan 22, 2024 0.1950 0.2100 0.1950 0.2035 715,160 +0.00(+2.26%)
Jan 19, 2024 0.2063 0.2069 0.1952 0.1990 747,221 -0.01(-3.35%)
Jan 18, 2024 0.2108 0.2144 0.2000 0.2059 443,421 -0.00(-1.95%)
Jan 17, 2024 0.2130 0.2188 0.2001 0.2100 913,418 -0.01(-3.89%)
Jan 16, 2024 0.2300 0.2300 0.2076 0.2185 1,091,938 -0.01(-3.74%)
Jan 12, 2024 0.2186 0.2295 0.2186 0.2270 448,680 +0.00(+0.22%)
Jan 11, 2024 0.2300 0.2305 0.2161 0.2265 678,084 -0.00(-0.53%)
Jan 10, 2024 0.2260 0.2280 0.2164 0.2277 579,397 -0.00(-0.44%)
Jan 09, 2024 0.2270 0.2357 0.2200 0.2287 1,063,836 +0.01(+2.28%)
Jan 08, 2024 0.2200 0.2238 0.2067 0.2236 1,193,046 +0.01(+4.05%)
Jan 05, 2024 0.2193 0.2216 0.2137 0.2149 777,709 -0.01(-3.59%)
Jan 04, 2024 0.2202 0.2240 0.2165 0.2229 641,762 +0.00(+1.09%)
Jan 03, 2024 0.2204 0.2260 0.2150 0.2205 531,503 -0.00(-2.00%)
Jan 02, 2024 0.2208 0.2300 0.2150 0.2250 1,241,802 +0.01(+4.07%)
Dec 29, 2023 0.2265 0.2300 0.2150 0.2162 1,754,905 -0.01(-4.55%)
Dec 28, 2023 0.2445 0.2445 0.2150 0.2265 1,821,170 -0.02(-6.79%)
Dec 27, 2023 0.2260 0.2590 0.2237 0.2430 6,089,541 +0.04(+20.42%)
Dec 26, 2023 0.2015 0.2176 0.1961 0.2018 2,362,132 -0.02(-7.85%)
Dec 22, 2023 0.2134 0.2232 0.2025 0.2190 1,291,217 +0.00(+1.20%)
Dec 21, 2023 0.2250 0.2250 0.2100 0.2164 922,990 -0.00(-1.64%)
Dec 20, 2023 0.2300 0.2339 0.2200 0.2200 517,394 -0.01(-5.05%)
Dec 19, 2023 0.2300 0.2400 0.2300 0.2317 761,956 +0.00(+0.74%)
Dec 18, 2023 0.2500 0.2450 0.2300 0.2300 510,977 -0.02(-6.88%)
Dec 15, 2023 0.2200 0.2490 0.1700 0.2470 2,434,111 +0.03(+12.07%)
Dec 14, 2023 0.2200 0.2245 0.2166 0.2204 507,670 +0.00(+0.18%)
Dec 13, 2023 0.2200 0.2260 0.2160 0.2200 431,190 +0.00(+0.00%)
Dec 12, 2023 0.2180 0.2245 0.2100 0.2200 459,159 +0.00(+0.00%)
Dec 11, 2023 0.2400 0.2493 0.2177 0.2200 703,285 -0.03(-11.86%)
Dec 08, 2023 0.2253 0.2500 0.2253 0.2496 596,783 +0.01(+5.18%)
Dec 07, 2023 0.2346 0.2400 0.2251 0.2373 676,498 -0.00(-1.12%)
Dec 06, 2023 0.2400 0.2400 0.2167 0.2400 1,184,518 +0.01(+4.35%)
Dec 05, 2023 0.2200 0.2400 0.2202 0.2300 1,095,838 +0.01(+4.21%)
Dec 04, 2023 0.2100 0.2254 0.2061 0.2207 878,937 +0.01(+5.10%)
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.