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

Matinas Biopharma Hl (NY: MTNB )

0.1857 +0.0022 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 30, 2024 0.1879 0.1944 0.1800 0.1857 1,115,701 +0.00(+1.20%)
Apr 29, 2024 0.1800 0.1839 0.1800 0.1835 805,740 +0.00(+2.57%)
Apr 26, 2024 0.1875 0.1880 0.1748 0.1789 1,479,335 -0.00(-1.43%)
Apr 25, 2024 0.1802 0.1860 0.1750 0.1815 683,401 -0.00(-0.17%)
Apr 24, 2024 0.1808 0.1850 0.1772 0.1818 521,852 +0.00(+0.17%)
Apr 23, 2024 0.1800 0.1900 0.1772 0.1815 767,398 +0.00(+0.83%)
Apr 22, 2024 0.1950 0.1950 0.1755 0.1800 1,378,918 -0.01(-4.10%)
Apr 19, 2024 0.1950 0.1950 0.1824 0.1877 388,859 -0.00(-1.21%)
Apr 18, 2024 0.1919 0.1983 0.1803 0.1900 957,863 -0.00(-1.04%)
Apr 17, 2024 0.2000 0.2070 0.1892 0.1920 1,236,983 -0.01(-3.95%)
Apr 16, 2024 0.2000 0.2035 0.1950 0.1999 778,499 -0.00(-1.28%)
Apr 15, 2024 0.2037 0.2074 0.2001 0.2025 834,610 -0.00(-0.34%)
Apr 12, 2024 0.2001 0.2099 0.2001 0.2032 424,323 +0.00(+0.74%)
Apr 11, 2024 0.2058 0.2149 0.2017 0.2017 552,543 -0.01(-3.49%)
Apr 10, 2024 0.2100 0.2129 0.2050 0.2090 879,429 -0.00(-1.83%)
Apr 09, 2024 0.2200 0.2200 0.2100 0.2129 669,865 +0.00(+1.87%)
Apr 08, 2024 0.2180 0.2200 0.2024 0.2090 1,084,272 -0.00(-1.79%)
Apr 05, 2024 0.2200 0.2250 0.2080 0.2128 1,261,282 -0.01(-3.01%)
Apr 04, 2024 0.2273 0.2298 0.2156 0.2194 2,527,788 -0.01(-3.56%)
Apr 03, 2024 0.2790 0.2790 0.2143 0.2275 10,615,457 -0.12(-35.00%)
Apr 02, 2024 0.3375 0.3620 0.3170 0.3500 1,525,285 -0.02(-5.35%)
Apr 01, 2024 0.2800 0.3698 0.2600 0.3698 7,644,600 +0.10(+36.46%)
Mar 28, 2024 0.2801 0.2866 0.2710 0.2710 1,217,731 -0.02(-6.52%)
Mar 27, 2024 0.2770 0.2947 0.2770 0.2899 1,035,799 +0.00(+1.47%)
Mar 26, 2024 0.2900 0.3000 0.2800 0.2857 1,186,255 -0.00(-1.55%)
Mar 25, 2024 0.3200 0.3200 0.2780 0.2902 3,063,528 +0.01(+4.39%)
Mar 22, 2024 0.2900 0.4300 0.2541 0.2780 22,244,564 +0.01(+4.43%)
Mar 21, 2024 0.2859 0.2880 0.2650 0.2662 399,248 -0.02(-7.57%)
Mar 20, 2024 0.2898 0.2900 0.2705 0.2880 410,240 +0.00(+1.48%)
Mar 19, 2024 0.2800 0.2988 0.2725 0.2838 705,831 +0.01(+4.15%)
Mar 18, 2024 0.2900 0.2949 0.2711 0.2725 455,483 -0.03(-9.17%)
Mar 15, 2024 0.2381 0.3000 0.2351 0.3000 3,870,141 +0.06(+26.00%)
Mar 14, 2024 0.2510 0.2560 0.2226 0.2381 1,233,181 -0.02(-6.63%)
Mar 13, 2024 0.2530 0.2660 0.2509 0.2550 545,056 -0.01(-1.92%)
Mar 12, 2024 0.2725 0.2797 0.2564 0.2600 402,248 -0.01(-4.06%)
Mar 11, 2024 0.2680 0.2800 0.2643 0.2710 671,205 +0.00(+0.37%)
Mar 08, 2024 0.2587 0.2740 0.2525 0.2700 862,892 +0.01(+4.25%)
Mar 07, 2024 0.2583 0.2635 0.2500 0.2590 274,183 -0.00(-0.35%)
Mar 06, 2024 0.2700 0.2700 0.2450 0.2599 514,091 -0.00(-1.48%)
Mar 05, 2024 0.2667 0.2699 0.2524 0.2638 539,542 -0.01(-1.97%)
Mar 04, 2024 0.2944 0.2999 0.2500 0.2691 1,445,787 -0.02(-7.62%)
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.