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 (%)
Sep 29, 2017 1.320 1.350 1.300 1.320 209,765 +0.01(+0.76%)
Sep 28, 2017 1.240 1.320 1.240 1.310 160,013 +0.03(+2.34%)
Sep 27, 2017 1.280 1.290 1.210 1.280 355,826 +0.02(+1.59%)
Sep 26, 2017 1.280 1.290 1.250 1.260 79,564 -0.01(-0.79%)
Sep 25, 2017 1.300 1.300 1.230 1.270 126,939 +0.00(+0.00%)
Sep 22, 2017 1.260 1.270 1.230 1.270 84,296 +0.02(+1.60%)
Sep 21, 2017 1.240 1.280 1.200 1.250 118,438 +0.01(+0.81%)
Sep 20, 2017 1.250 1.260 1.170 1.240 193,816 +0.00(+0.00%)
Sep 19, 2017 1.310 1.310 1.220 1.240 353,997 -0.05(-3.88%)
Sep 18, 2017 1.230 1.370 1.230 1.290 194,743 +0.04(+3.20%)
Sep 15, 2017 1.260 1.320 1.200 1.250 250,167 +0.03(+2.46%)
Sep 14, 2017 1.230 1.280 1.220 1.220 153,338 -0.01(-0.81%)
Sep 13, 2017 1.380 1.440 1.230 1.230 343,802 -0.16(-11.51%)
Sep 12, 2017 1.399 1.399 1.350 1.390 192,773 +0.02(+1.46%)
Sep 11, 2017 1.410 1.410 1.350 1.370 95,179 +0.02(+1.48%)
Sep 08, 2017 1.380 1.419 1.300 1.350 222,708 -0.02(-1.46%)
Sep 07, 2017 1.240 1.400 1.212 1.370 432,072 +0.18(+15.13%)
Sep 06, 2017 1.330 1.330 1.170 1.190 186,099 -0.10(-7.75%)
Sep 05, 2017 1.260 1.330 1.260 1.290 95,661 +0.00(+0.00%)
Sep 01, 2017 1.270 1.320 1.260 1.290 74,932 +0.01(+0.78%)
Aug 31, 2017 1.410 1.410 1.280 1.280 171,054 -0.07(-5.19%)
Aug 30, 2017 1.320 1.380 1.320 1.350 58,237 +0.01(+0.75%)
Aug 29, 2017 1.330 1.380 1.280 1.340 125,036 -0.01(-0.74%)
Aug 28, 2017 1.340 1.380 1.329 1.350 114,148 +0.03(+2.27%)
Aug 25, 2017 1.340 1.360 1.300 1.320 81,936 +0.00(+0.00%)
Aug 24, 2017 1.350 1.360 1.300 1.320 66,038 -0.04(-2.94%)
Aug 23, 2017 1.330 1.389 1.280 1.360 63,126 +0.01(+0.74%)
Aug 22, 2017 1.310 1.390 1.250 1.350 132,502 +0.03(+2.27%)
Aug 21, 2017 1.370 1.370 1.260 1.320 72,575 -0.04(-2.94%)
Aug 18, 2017 1.280 1.437 1.250 1.360 303,820 +0.04(+3.03%)
Aug 17, 2017 1.350 1.369 1.320 1.320 51,417 -0.04(-2.94%)
Aug 16, 2017 1.400 1.460 1.330 1.360 110,425 -0.05(-3.55%)
Aug 15, 2017 1.440 1.470 1.360 1.410 217,251 -0.02(-1.40%)
Aug 14, 2017 1.320 1.470 1.320 1.430 418,463 +0.11(+8.33%)
Aug 11, 2017 1.300 1.340 1.300 1.320 149,897 +0.02(+1.54%)
Aug 10, 2017 1.330 1.370 1.300 1.300 213,640 -0.06(-4.41%)
Aug 09, 2017 1.360 1.440 1.290 1.360 439,509 -0.07(-4.90%)
Aug 08, 2017 1.350 1.440 1.300 1.430 640,549 +0.18(+14.40%)
Aug 07, 2017 1.150 1.410 1.140 1.250 577,195 +0.09(+7.76%)
Aug 04, 2017 1.130 1.280 1.120 1.160 376,468 +0.04(+3.57%)
Aug 03, 2017 1.060 1.200 1.060 1.120 329,249 +0.07(+6.67%)
Aug 02, 2017 1.010 1.080 1.010 1.050 309,334 -0.03(-2.78%)
Aug 01, 2017 1.140 1.140 1.020 1.080 360,283 -0.04(-3.57%)
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%)
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.