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

Matinas Biopharma Hl (NY: MTNB )

0.1700 -0.0030 (-1.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2020 0.7600 0.7900 0.7200 0.7700 2,080,159 +0.04(+5.96%)
Apr 29, 2020 0.7350 0.7460 0.7100 0.7267 1,191,151 +0.02(+2.42%)
Apr 28, 2020 0.7300 0.7399 0.7050 0.7095 901,928 -0.01(-1.46%)
Apr 27, 2020 0.7400 0.7400 0.7000 0.7200 944,340 +0.01(+1.68%)
Apr 24, 2020 0.6931 0.7190 0.6800 0.7081 1,031,500 +0.01(+1.88%)
Apr 23, 2020 0.6900 0.7200 0.6900 0.6950 917,294 +0.00(+0.64%)
Apr 22, 2020 0.7300 0.7300 0.6900 0.6906 1,191,624 -0.01(-1.67%)
Apr 21, 2020 0.7699 0.7700 0.6900 0.7023 950,202 -0.04(-5.73%)
Apr 20, 2020 0.7245 0.8050 0.6923 0.7450 2,579,131 +0.06(+9.51%)
Apr 17, 2020 0.7500 0.7500 0.6720 0.6803 1,272,900 +0.00(+0.13%)
Apr 16, 2020 0.7600 0.7719 0.6720 0.6794 1,121,434 -0.05(-6.93%)
Apr 15, 2020 0.7500 0.7499 0.7000 0.7300 1,298,656 -0.02(-2.80%)
Apr 14, 2020 0.8000 0.8800 0.7200 0.7510 4,127,920 -0.01(-1.18%)
Apr 13, 2020 0.6400 0.7700 0.6000 0.7600 3,237,614 +0.19(+32.20%)
Apr 09, 2020 0.5500 0.5859 0.5300 0.5749 1,938,000 +0.03(+6.46%)
Apr 08, 2020 0.5400 0.5500 0.5100 0.5400 1,792,365 -0.00(-0.53%)
Apr 07, 2020 0.5565 0.5600 0.4900 0.5429 3,065,839 +0.02(+4.20%)
Apr 06, 2020 0.5775 0.5775 0.5160 0.5210 1,919,300 -0.02(-2.89%)
Apr 03, 2020 0.5775 0.5897 0.5130 0.5365 1,272,700 -0.01(-2.45%)
Apr 02, 2020 0.5900 0.6000 0.5400 0.5500 1,743,294 -0.01(-1.04%)
Apr 01, 2020 0.6000 0.6000 0.5400 0.5558 2,007,122 -0.04(-7.37%)
Mar 31, 2020 0.6000 0.6500 0.5200 0.6000 4,140,073 -0.10(-14.30%)
Mar 30, 2020 0.7000 0.7300 0.6806 0.7001 1,627,732 -0.02(-2.76%)
Mar 27, 2020 0.7200 0.7200 0.7022 0.7200 1,087,600 -0.06(-7.92%)
Mar 26, 2020 0.7579 0.7819 0.7003 0.7819 1,129,640 +0.06(+8.15%)
Mar 25, 2020 0.7500 0.7629 0.6800 0.7230 1,204,981 +0.05(+7.02%)
Mar 24, 2020 0.6490 0.7314 0.6099 0.6756 2,551,359 +0.08(+12.60%)
Mar 23, 2020 0.6200 0.6300 0.5300 0.6000 1,512,407 -0.02(-3.12%)
Mar 20, 2020 0.6780 0.6780 0.5800 0.6193 2,062,800 -0.03(-4.72%)
Mar 19, 2020 0.6500 0.6700 0.6000 0.6500 1,945,102 +0.03(+4.82%)
Mar 18, 2020 0.6700 0.7091 0.5950 0.6201 1,661,031 -0.04(-6.75%)
Mar 17, 2020 0.6299 0.6700 0.6000 0.6650 1,155,252 +0.07(+10.83%)
Mar 16, 2020 0.6479 0.6800 0.5901 0.6000 2,161,012 -0.10(-14.30%)
Mar 13, 2020 0.7700 0.7700 0.6500 0.7001 2,613,500 +0.04(+5.82%)
Mar 12, 2020 0.7500 0.7700 0.6501 0.6616 3,638,171 -0.14(-17.30%)
Mar 11, 2020 0.8726 0.9070 0.7700 0.8000 3,368,396 -0.11(-11.65%)
Mar 10, 2020 0.9915 0.9915 0.8333 0.9055 1,908,562 -0.03(-3.66%)
Mar 09, 2020 0.9800 1.010 0.9000 0.9399 1,574,908 -0.12(-11.33%)
Mar 06, 2020 1.050 1.090 1.030 1.060 1,106,500 -0.03(-2.75%)
Mar 05, 2020 1.120 1.140 1.080 1.090 1,195,959 -0.01(-0.91%)
Mar 04, 2020 1.170 1.180 1.080 1.100 1,674,344 +0.02(+1.85%)
Mar 03, 2020 1.150 1.210 1.050 1.080 1,607,633 -0.03(-2.70%)
Mar 02, 2020 1.010 1.120 1.000 1.110 1,861,945 +0.11(+11.00%)
Feb 28, 2020 0.9900 1.030 0.9623 1.000 1,745,600 -0.04(-3.85%)
Feb 27, 2020 1.010 1.060 0.9800 1.040 2,873,605 -0.04(-3.70%)
Feb 26, 2020 1.120 1.120 1.040 1.080 2,272,629 -0.05(-4.42%)
Feb 25, 2020 1.210 1.210 1.120 1.130 1,407,222 -0.06(-5.04%)
Feb 24, 2020 1.140 1.200 1.100 1.190 1,922,026 +0.00(+0.00%)
Feb 21, 2020 1.230 1.260 1.180 1.190 2,511,000 -0.06(-4.80%)
Feb 20, 2020 1.300 1.310 1.240 1.250 1,830,624 -0.04(-3.10%)
Feb 19, 2020 1.350 1.360 1.280 1.290 2,142,318 -0.01(-0.77%)
Feb 18, 2020 1.320 1.340 1.280 1.300 1,065,266 +0.00(+0.00%)
Feb 14, 2020 1.310 1.330 1.280 1.300 1,155,100 +0.03(+2.36%)
Feb 13, 2020 1.220 1.320 1.200 1.270 2,403,539 +0.06(+4.96%)
Feb 12, 2020 1.240 1.260 1.170 1.210 2,310,646 -0.04(-3.20%)
Feb 11, 2020 1.330 1.350 1.210 1.250 3,646,816 -0.10(-7.41%)
Feb 10, 2020 1.350 1.370 1.330 1.350 911,345 -0.01(-0.74%)
Feb 07, 2020 1.390 1.390 1.350 1.360 955,800 -0.03(-2.16%)
Feb 06, 2020 1.370 1.390 1.350 1.390 789,744 +0.02(+1.46%)
Feb 05, 2020 1.400 1.440 1.340 1.370 1,414,272 -0.04(-2.84%)
Feb 04, 2020 1.400 1.450 1.360 1.410 1,551,585 +0.00(+0.00%)
Feb 03, 2020 1.370 1.410 1.330 1.410 1,900,050 +0.06(+4.44%)
Jan 31, 2020 1.350 1.370 1.310 1.350 2,596,700 -0.03(-2.17%)
Jan 30, 2020 1.420 1.440 1.340 1.380 2,461,189 -0.06(-4.17%)
Jan 29, 2020 1.470 1.520 1.410 1.440 2,176,970 -0.05(-3.36%)
Jan 28, 2020 1.530 1.560 1.430 1.490 2,083,666 -0.03(-1.97%)
Jan 27, 2020 1.450 1.550 1.410 1.520 2,457,558 +0.05(+3.40%)
Jan 24, 2020 1.570 1.580 1.470 1.470 3,420,700 -0.04(-2.65%)
Jan 23, 2020 1.590 1.590 1.460 1.510 2,543,136 -0.07(-4.43%)
Jan 22, 2020 1.560 1.620 1.520 1.580 2,818,384 +0.02(+1.28%)
Jan 21, 2020 1.490 1.670 1.490 1.560 6,659,830 +0.07(+4.70%)
Jan 17, 2020 1.460 1.580 1.450 1.490 5,808,600 +0.02(+1.36%)
Jan 16, 2020 1.380 1.470 1.380 1.470 3,173,838 +0.07(+5.00%)
Jan 15, 2020 1.320 1.400 1.300 1.400 3,310,606 +0.07(+5.26%)
Jan 14, 2020 1.300 1.420 1.280 1.330 5,159,631 +0.03(+2.31%)
Jan 13, 2020 1.470 1.480 1.260 1.300 7,777,648 -0.16(-10.96%)
Jan 10, 2020 1.560 1.590 1.370 1.460 18,526,700 -0.25(-14.62%)
Jan 09, 2020 1.660 1.940 1.650 1.710 3,469,215 +0.07(+4.27%)
Jan 08, 2020 1.750 1.760 1.620 1.640 2,364,068 -0.14(-7.87%)
Jan 07, 2020 1.900 1.950 1.720 1.780 3,506,162 -0.08(-4.30%)
Jan 06, 2020 2.160 2.180 2.000 1.860 2,500,886 -0.36(-16.22%)
Jan 03, 2020 2.180 2.300 2.160 2.220 1,511,900 -0.09(-3.90%)
Jan 02, 2020 2.390 2.390 2.120 2.310 2,444,120 +0.04(+1.76%)
Dec 31, 2019 2.190 2.490 2.180 2.270 4,326,600 +0.06(+2.71%)
Dec 30, 2019 2.000 2.400 1.960 2.210 5,462,285 +0.23(+11.62%)
Dec 27, 2019 1.970 2.000 1.870 1.980 1,760,200 +0.03(+1.54%)
Dec 26, 2019 1.770 1.990 1.760 1.950 3,614,089 +0.17(+9.55%)
Dec 24, 2019 1.750 1.790 1.720 1.780 587,400 +0.03(+1.71%)
Dec 23, 2019 1.710 1.780 1.670 1.750 1,664,714 +0.04(+2.34%)
Dec 20, 2019 1.750 1.800 1.630 1.710 2,564,800 -0.03(-1.72%)
Dec 19, 2019 1.660 1.800 1.620 1.740 2,061,545 +0.08(+4.82%)
Dec 18, 2019 1.620 1.700 1.590 1.660 1,663,223 +0.05(+3.11%)
Dec 17, 2019 1.630 1.660 1.560 1.610 1,948,230 +0.00(+0.00%)
Dec 16, 2019 1.890 1.900 1.530 1.610 6,711,430 -0.25(-13.44%)
Dec 13, 2019 1.610 1.880 1.520 1.860 4,743,100 +0.28(+17.72%)
Dec 12, 2019 1.730 1.760 1.520 1.580 2,969,718 -0.06(-3.66%)
Dec 11, 2019 1.700 1.720 1.490 1.640 4,717,005 -0.09(-5.20%)
Dec 10, 2019 1.800 1.840 1.680 1.730 3,019,556 -0.10(-5.46%)
Dec 09, 2019 2.000 2.180 1.550 1.830 7,597,685 -0.09(-4.69%)
Dec 06, 2019 1.600 1.950 1.580 1.920 7,732,600 +0.37(+23.87%)
Dec 05, 2019 1.500 1.600 1.450 1.550 3,042,155 +0.14(+9.93%)
Dec 04, 2019 1.400 1.520 1.370 1.410 5,112,409 +0.05(+3.68%)
Dec 03, 2019 1.250 1.400 1.250 1.360 4,172,953 +0.08(+6.25%)
Dec 02, 2019 1.250 1.300 1.220 1.280 2,187,892 +0.05(+4.07%)
Nov 29, 2019 1.190 1.240 1.150 1.230 1,174,900 +0.05(+4.24%)
Nov 27, 2019 1.200 1.200 1.140 1.180 1,529,400 -0.01(-0.84%)
Nov 26, 2019 1.150 1.200 1.100 1.190 2,261,398 +0.06(+5.31%)
Nov 25, 2019 1.170 1.320 1.120 1.130 3,188,291 -0.02(-1.74%)
Nov 22, 2019 1.190 1.240 1.120 1.150 1,278,900 -0.02(-1.71%)
Nov 21, 2019 1.200 1.250 1.120 1.170 1,231,237 -0.06(-4.88%)
Nov 20, 2019 1.300 1.300 1.100 1.230 3,469,352 -0.04(-3.15%)
Nov 19, 2019 1.250 1.400 1.120 1.270 4,682,232 +0.03(+2.42%)
Nov 18, 2019 1.150 1.410 1.120 1.240 11,576,218 +0.20(+19.23%)
Nov 15, 2019 1.100 1.100 0.9802 1.040 4,467,400 +0.14(+15.56%)
Nov 14, 2019 0.9300 1.020 0.8800 0.9000 3,217,084 -0.00(-0.14%)
Nov 13, 2019 0.9500 0.9699 0.8823 0.9013 679,398 -0.04(-4.12%)
Nov 12, 2019 0.9500 0.9800 0.9100 0.9400 1,199,043 +0.04(+4.44%)
Nov 11, 2019 0.9100 0.9200 0.9000 0.9000 411,917 -0.01(-1.10%)
Nov 08, 2019 0.9089 0.9200 0.8812 0.9100 347,200 -0.01(-0.55%)
Nov 07, 2019 0.9180 0.9200 0.8800 0.9150 436,615 +0.00(+0.09%)
Nov 06, 2019 0.9000 0.9180 0.8800 0.9142 511,080 +0.00(+0.46%)
Nov 05, 2019 0.9200 0.9200 0.8500 0.9100 513,373 +0.01(+0.60%)
Nov 04, 2019 0.9500 0.9500 0.8950 0.9046 488,949 -0.01(-0.81%)
Nov 01, 2019 0.9000 0.9400 0.8743 0.9120 423,900 +0.01(+1.33%)
Oct 31, 2019 0.8700 0.9000 0.8400 0.9000 633,265 +0.07(+7.78%)
Oct 30, 2019 0.8900 0.9179 0.8012 0.8350 1,146,437 -0.05(-5.47%)
Oct 29, 2019 0.9137 0.9480 0.8800 0.8833 1,022,995 -0.02(-2.13%)
Oct 28, 2019 0.8900 0.9800 0.8319 0.9025 3,245,966 +0.05(+6.20%)
Oct 25, 2019 0.7190 0.8600 0.7190 0.8498 1,600,900 +0.14(+20.35%)
Oct 24, 2019 0.7017 0.7118 0.7017 0.7061 227,175 -0.01(-1.05%)
Oct 23, 2019 0.7190 0.7190 0.7042 0.7136 219,093 +0.00(+0.28%)
Oct 22, 2019 0.7200 0.7269 0.6973 0.7116 165,074 -0.00(-0.29%)
Oct 21, 2019 0.7091 0.7137 0.7000 0.7137 127,963 +0.02(+2.37%)
Oct 18, 2019 0.7000 0.7120 0.6927 0.6972 166,900 +0.00(+0.32%)
Oct 17, 2019 0.7234 0.7240 0.6806 0.6950 519,649 -0.02(-2.11%)
Oct 16, 2019 0.7300 0.7300 0.7076 0.7100 127,096 -0.01(-1.39%)
Oct 15, 2019 0.7037 0.7230 0.6800 0.7200 268,477 +0.04(+5.63%)
Oct 14, 2019 0.6900 0.7025 0.6700 0.6816 128,942 -0.00(-0.57%)
Oct 11, 2019 0.6900 0.7037 0.6475 0.6855 243,700 +0.02(+2.90%)
Oct 10, 2019 0.7000 0.7037 0.6662 0.6662 339,182 -0.03(-4.65%)
Oct 09, 2019 0.7099 0.7198 0.6987 0.6987 184,298 -0.01(-1.37%)
Oct 08, 2019 0.7000 0.7250 0.6800 0.7084 400,406 +0.01(+1.20%)
Oct 07, 2019 0.7000 0.7304 0.6800 0.7000 666,352 +0.01(+2.12%)
Oct 04, 2019 0.6650 0.6980 0.6500 0.6855 535,300 +0.04(+6.79%)
Oct 03, 2019 0.6250 0.6419 0.6105 0.6419 124,638 +0.01(+1.57%)
Oct 02, 2019 0.6490 0.6600 0.6300 0.6320 260,589 -0.02(-3.19%)
Oct 01, 2019 0.6600 0.6600 0.6207 0.6528 192,407 +0.02(+3.54%)
Sep 30, 2019 0.6500 0.6500 0.6105 0.6305 309,893 +0.00(+0.08%)
Sep 27, 2019 0.6376 0.6548 0.6150 0.6300 341,400 -0.00(-0.54%)
Sep 26, 2019 0.6470 0.6600 0.6103 0.6334 393,133 +0.01(+0.81%)
Sep 25, 2019 0.6711 0.6990 0.6140 0.6283 892,170 +0.02(+2.53%)
Sep 24, 2019 0.5900 0.6296 0.5818 0.6128 295,386 +0.01(+2.30%)
Sep 23, 2019 0.6200 0.6300 0.5901 0.5990 627,177 -0.03(-4.92%)
Sep 20, 2019 0.6000 0.6300 0.5950 0.6300 308,400 +0.04(+7.00%)
Sep 19, 2019 0.6200 0.6251 0.5818 0.5888 870,378 -0.02(-3.85%)
Sep 18, 2019 0.6400 0.6580 0.6124 0.6124 413,961 -0.03(-4.86%)
Sep 17, 2019 0.6457 0.6649 0.6370 0.6437 523,345 -0.02(-3.19%)
Sep 16, 2019 0.6750 0.6875 0.6260 0.6649 668,771 -0.00(-0.64%)
Sep 13, 2019 0.6940 0.6940 0.6449 0.6692 502,700 -0.00(-0.13%)
Sep 12, 2019 0.6750 0.7100 0.6629 0.6701 300,352 +0.00(+0.01%)
Sep 11, 2019 0.7000 0.7240 0.6600 0.6700 636,578 -0.02(-3.12%)
Sep 10, 2019 0.7100 0.7196 0.6822 0.6916 183,865 +0.01(+1.38%)
Sep 09, 2019 0.7110 0.7399 0.6822 0.6822 284,289 -0.02(-3.23%)
Sep 06, 2019 0.6900 0.7189 0.6772 0.7050 195,800 +0.02(+2.23%)
Sep 05, 2019 0.6900 0.6950 0.6629 0.6896 193,041 -0.01(-0.78%)
Sep 04, 2019 0.6900 0.7100 0.6700 0.6950 281,421 +0.01(+2.01%)
Sep 03, 2019 0.6989 0.7183 0.6672 0.6813 417,382 -0.01(-1.59%)
Aug 30, 2019 0.7303 0.7326 0.6923 0.6923 342,700 -0.02(-2.47%)
Aug 29, 2019 0.7100 0.7300 0.6901 0.7098 172,704 -0.01(-1.25%)
Aug 28, 2019 0.6698 0.7299 0.6601 0.7188 540,431 +0.04(+6.35%)
Aug 27, 2019 0.6750 0.6800 0.6320 0.6759 721,528 +0.00(+0.43%)
Aug 26, 2019 0.6600 0.6889 0.6500 0.6730 551,003 +0.01(+0.78%)
Aug 23, 2019 0.6900 0.6900 0.6500 0.6678 265,100 -0.01(-0.85%)
Aug 22, 2019 0.6843 0.6843 0.6618 0.6735 255,934 -0.01(-0.96%)
Aug 21, 2019 0.6700 0.6999 0.6600 0.6800 726,977 +0.01(+1.87%)
Aug 20, 2019 0.6701 0.6996 0.6500 0.6675 718,355 -0.02(-3.26%)
Aug 19, 2019 0.7100 0.7300 0.6700 0.6900 528,347 -0.01(-1.37%)
Aug 16, 2019 0.7187 0.7500 0.6814 0.6996 1,013,000 +0.00(+0.11%)
Aug 15, 2019 0.7095 0.7188 0.6601 0.6988 508,142 +0.00(+0.24%)
Aug 14, 2019 0.6900 0.7300 0.6700 0.6971 805,727 -0.01(-2.02%)
Aug 13, 2019 0.6700 0.7480 0.6550 0.7115 915,524 +0.06(+8.39%)
Aug 12, 2019 0.7010 0.7085 0.6230 0.6564 1,381,674 -0.05(-7.29%)
Aug 09, 2019 0.7010 0.7400 0.7010 0.7080 284,300 -0.02(-2.21%)
Aug 08, 2019 0.7300 0.7564 0.7200 0.7240 258,686 -0.01(-0.82%)
Aug 07, 2019 0.7000 0.7378 0.7029 0.7300 174,968 +0.01(+2.07%)
Aug 06, 2019 0.7400 0.7500 0.7000 0.7152 374,259 -0.02(-3.06%)
Aug 05, 2019 0.7299 0.7499 0.7250 0.7378 177,922 -0.01(-1.94%)
Aug 02, 2019 0.7653 0.7978 0.7233 0.7524 381,400 -0.01(-1.29%)
Aug 01, 2019 0.8100 0.8505 0.7622 0.7622 562,714 -0.05(-6.03%)
Jul 31, 2019 0.8000 0.8111 0.7500 0.8111 617,924 +0.03(+3.50%)
Jul 30, 2019 0.7200 0.7892 0.7200 0.7837 316,138 +0.03(+4.41%)
Jul 29, 2019 0.7601 0.7895 0.7400 0.7506 360,781 -0.02(-2.43%)
Jul 26, 2019 0.7500 0.7940 0.7301 0.7693 693,400 +0.01(+1.62%)
Jul 25, 2019 0.8500 0.8500 0.6926 0.7570 3,162,613 -0.02(-3.09%)
Jul 24, 2019 0.6800 0.7969 0.6634 0.7811 684,011 +0.10(+14.53%)
Jul 23, 2019 0.6900 0.7127 0.6612 0.6820 720,584 -0.03(-3.94%)
Jul 22, 2019 0.7200 0.7400 0.6800 0.7100 776,631 -0.01(-1.39%)
Jul 19, 2019 0.7400 0.7698 0.7000 0.7200 541,100 -0.03(-3.39%)
Jul 18, 2019 0.7500 0.8000 0.7301 0.7453 1,111,071 +0.02(+2.10%)
Jul 17, 2019 0.8900 0.8900 0.7100 0.7300 2,113,567 -0.14(-16.09%)
Jul 16, 2019 0.8600 0.8796 0.8471 0.8700 286,160 +0.01(+1.71%)
Jul 15, 2019 0.8600 0.8720 0.8420 0.8554 608,112 -0.00(-0.55%)
Jul 12, 2019 0.8800 0.8961 0.8601 0.8601 465,300 -0.02(-2.26%)
Jul 11, 2019 0.9400 0.9400 0.8800 0.8800 321,115 -0.01(-1.23%)
Jul 10, 2019 0.9000 0.9140 0.8701 0.8910 310,550 +0.03(+3.53%)
Jul 09, 2019 0.9400 0.9400 0.8600 0.8606 379,470 -0.04(-4.52%)
Jul 08, 2019 0.8732 0.9060 0.8522 0.9013 472,094 +0.03(+3.60%)
Jul 05, 2019 0.8573 0.8978 0.8406 0.8700 490,500 +0.00(+0.00%)
Jul 03, 2019 0.8600 0.8800 0.8301 0.8700 352,100 +0.03(+3.57%)
Jul 02, 2019 0.8400 0.8600 0.8200 0.8400 670,050 -0.02(-2.33%)
Jul 01, 2019 0.8900 0.9000 0.8400 0.8600 562,174 +0.00(+0.40%)
Jun 28, 2019 0.8800 0.8900 0.8414 0.8566 670,700 +0.01(+1.09%)
Jun 27, 2019 0.8800 0.8800 0.8101 0.8474 455,581 +0.01(+0.64%)
Jun 26, 2019 0.8900 0.8900 0.8200 0.8420 1,009,211 +0.04(+4.77%)
Jun 25, 2019 0.8300 0.8300 0.7800 0.8037 522,877 -0.01(-0.78%)
Jun 24, 2019 0.8400 0.8409 0.8100 0.8100 163,236 -0.02(-1.94%)
Jun 21, 2019 0.8336 0.8460 0.8150 0.8260 182,700 -0.00(-0.48%)
Jun 20, 2019 0.8159 0.8441 0.8100 0.8300 539,965 +0.00(+0.46%)
Jun 19, 2019 0.8100 0.8600 0.8100 0.8262 938,947 +0.02(+2.00%)
Jun 18, 2019 0.8300 0.8600 0.8100 0.8100 451,033 -0.02(-2.41%)
Jun 17, 2019 0.8000 0.8789 0.7822 0.8300 653,782 +0.03(+3.75%)
Jun 14, 2019 0.8300 0.8300 0.7910 0.8000 561,200 -0.03(-3.61%)
Jun 13, 2019 0.8100 0.8490 0.7650 0.8300 1,653,332 +0.04(+4.68%)
Jun 12, 2019 0.8100 0.8108 0.7604 0.7929 696,959 -0.01(-1.50%)
Jun 11, 2019 0.8300 0.8301 0.8000 0.8050 618,585 -0.03(-3.45%)
Jun 10, 2019 0.8800 0.8800 0.7801 0.8338 963,936 -0.02(-1.91%)
Jun 07, 2019 0.9000 0.9198 0.8500 0.8500 897,500 -0.05(-5.56%)
Jun 06, 2019 0.9100 0.9199 0.9000 0.9000 378,665 -0.02(-2.64%)
Jun 05, 2019 0.9600 0.9600 0.9000 0.9244 798,104 -0.03(-3.15%)
Jun 04, 2019 0.9400 0.9700 0.9100 0.9545 537,897 +0.02(+2.63%)
Jun 03, 2019 0.9600 0.9700 0.9128 0.9300 487,965 -0.03(-3.12%)
May 31, 2019 0.9600 0.9738 0.9100 0.9600 808,200 +0.00(+0.00%)
May 30, 2019 0.9900 1.010 0.9600 0.9600 377,695 +0.00(+0.00%)
May 29, 2019 0.9600 0.9800 0.9500 0.9600 532,993 +0.00(+0.00%)
May 28, 2019 0.9900 1.011 0.9500 0.9600 518,223 -0.03(-2.85%)
May 24, 2019 0.9856 0.9899 0.9600 0.9882 609,900 -0.01(-1.18%)
May 23, 2019 0.9900 1.000 0.9500 1.000 490,619 +0.01(+1.01%)
May 22, 2019 0.9900 1.010 0.9700 0.9900 611,273 -0.01(-1.00%)
May 21, 2019 1.020 1.030 0.9700 1.000 982,729 +0.00(+0.00%)
May 20, 2019 1.000 1.000 0.9500 1.000 902,102 +0.01(+1.01%)
May 17, 2019 1.000 1.038 0.9750 0.9900 3,791,700 +0.05(+5.80%)
May 16, 2019 0.9300 0.9750 0.9100 0.9357 877,593 +0.02(+2.18%)
May 15, 2019 0.9900 0.9957 0.9120 0.9157 1,087,711 -0.03(-3.44%)
May 14, 2019 0.9000 0.9598 0.8700 0.9483 553,637 +0.05(+5.37%)
May 13, 2019 0.9800 0.9800 0.8826 0.9000 1,177,642 -0.09(-9.09%)
May 10, 2019 1.000 1.019 0.9806 0.9900 747,500 +0.02(+2.06%)
May 09, 2019 1.010 1.020 0.9402 0.9700 1,034,591 -0.07(-6.73%)
May 08, 2019 1.070 1.070 1.000 1.040 647,029 +0.00(+0.00%)
May 07, 2019 1.050 1.060 1.010 1.040 688,521 -0.03(-2.80%)
May 06, 2019 1.050 1.110 1.050 1.070 852,801 -0.03(-2.73%)
May 03, 2019 1.050 1.120 1.000 1.100 2,106,900 +0.07(+6.80%)
May 02, 2019 1.000 1.030 0.9700 1.030 669,341 +0.03(+3.00%)
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.