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 (%)
Feb 28, 2018 0.9600 1.080 0.9500 0.9892 168,879 +0.02(+1.98%)
Feb 27, 2018 1.040 1.040 0.9570 0.9700 144,036 -0.07(-6.73%)
Feb 26, 2018 1.040 1.040 0.9900 1.040 91,942 +0.01(+0.97%)
Feb 23, 2018 1.030 1.060 0.9600 1.030 260,059 +0.02(+1.98%)
Feb 22, 2018 0.9900 1.020 0.9700 1.010 256,363 +0.00(+0.00%)
Feb 21, 2018 1.020 1.080 0.9900 1.010 224,804 +0.01(+1.00%)
Feb 20, 2018 1.050 1.050 1.000 1.000 166,065 -0.05(-4.76%)
Feb 16, 2018 1.050 1.050 1.050 0 +0.07(+7.14%)
Feb 15, 2018 1.000 1.000 0.9500 0.9800 178,329 -0.02(-2.00%)
Feb 14, 2018 0.9000 1.010 0.9000 1.000 269,227 +0.09(+9.89%)
Feb 13, 2018 0.9228 0.9496 0.9000 0.9100 238,859 -0.03(-3.20%)
Feb 12, 2018 0.9400 0.9699 0.9000 0.9401 87,032 +0.05(+5.62%)
Feb 09, 2018 0.9738 0.9738 0.8301 0.8901 467,056 -0.06(-6.31%)
Feb 08, 2018 0.9725 0.9790 0.9500 0.9500 173,290 -0.00(-0.26%)
Feb 07, 2018 0.9700 0.9800 0.9700 0.9525 137,476 -0.01(-0.78%)
Feb 06, 2018 0.9500 0.9787 0.9500 0.9600 239,083 +0.01(+0.95%)
Feb 05, 2018 0.9500 0.9600 0.9500 0.9510 212,225 +0.00(+0.11%)
Feb 02, 2018 1.000 1.000 0.9500 0.9500 416,191 -0.04(-4.51%)
Feb 01, 2018 0.9800 1.030 0.9700 0.9949 236,273 +0.01(+1.51%)
Jan 31, 2018 1.150 1.200 0.9215 0.9801 514,396 -0.17(-14.77%)
Jan 30, 2018 1.140 1.160 1.135 1.150 72,583 +0.01(+0.88%)
Jan 29, 2018 1.150 1.160 1.130 1.140 57,492 +0.00(+0.00%)
Jan 26, 2018 1.140 1.150 1.130 1.140 105,153 +0.00(+0.00%)
Jan 25, 2018 1.160 1.170 1.130 1.140 183,479 -0.02(-1.72%)
Jan 24, 2018 1.180 1.200 1.150 1.160 95,766 -0.02(-1.69%)
Jan 23, 2018 1.170 1.200 1.160 1.180 82,562 +0.00(+0.00%)
Jan 22, 2018 1.242 1.300 1.150 1.180 176,609 +0.00(+0.00%)
Jan 19, 2018 1.170 1.190 1.150 1.180 89,019 -0.01(-0.84%)
Jan 18, 2018 1.190 1.200 1.150 1.190 135,286 -0.01(-0.83%)
Jan 17, 2018 1.220 1.220 1.190 1.200 76,903 -0.02(-1.64%)
Jan 16, 2018 1.260 1.290 1.200 1.220 124,699 -0.05(-3.94%)
Jan 12, 2018 1.270 1.270 1.270 0 -0.03(-2.31%)
Jan 11, 2018 1.300 1.310 1.250 1.300 76,806 +0.01(+0.78%)
Jan 10, 2018 1.250 1.290 1.250 1.290 83,403 +0.02(+1.57%)
Jan 09, 2018 1.340 1.340 1.250 1.270 64,053 -0.05(-3.79%)
Jan 08, 2018 1.380 1.390 1.210 1.320 343,817 +0.11(+9.09%)
Jan 05, 2018 1.240 1.260 1.190 1.210 96,772 -0.01(-0.82%)
Jan 04, 2018 1.260 1.265 1.210 1.220 103,015 -0.01(-0.81%)
Jan 03, 2018 1.250 1.250 1.200 1.230 54,359 -0.01(-0.81%)
Jan 02, 2018 1.160 1.300 1.160 1.240 145,832 +0.08(+6.90%)
Dec 29, 2017 1.160 1.160 1.160 0 -0.11(-8.66%)
Dec 28, 2017 1.270 1.280 1.250 1.270 111,016 +0.02(+1.60%)
Dec 27, 2017 1.230 1.280 1.200 1.250 158,601 +0.07(+5.93%)
Dec 26, 2017 1.340 1.410 1.180 1.180 479,071 -0.16(-11.94%)
Dec 22, 2017 1.430 1.430 1.290 1.340 323,263 -0.10(-6.94%)
Dec 21, 2017 1.430 1.490 1.390 1.440 185,638 +0.02(+1.41%)
Dec 20, 2017 1.480 1.510 1.400 1.420 251,172 -0.05(-3.40%)
Dec 19, 2017 1.470 1.510 1.420 1.470 163,707 -0.01(-0.68%)
Dec 18, 2017 1.460 1.510 1.430 1.480 210,441 +0.06(+4.23%)
Dec 15, 2017 1.420 1.590 1.420 1.420 806,337 -0.06(-4.05%)
Dec 14, 2017 1.500 1.550 1.480 1.480 202,446 -0.01(-0.67%)
Dec 13, 2017 1.440 1.544 1.430 1.490 171,440 +0.04(+2.76%)
Dec 12, 2017 1.420 1.570 1.390 1.450 490,611 +0.05(+3.57%)
Dec 11, 2017 1.480 1.500 1.390 1.400 149,822 -0.10(-6.67%)
Dec 08, 2017 1.380 1.500 1.380 1.500 211,101 +0.00(+0.00%)
Dec 07, 2017 1.420 1.430 1.340 154,065 +0.00(+0.00%)
Dec 06, 2017 1.450 1.530 1.430 1.440 158,921 -0.02(-1.37%)
Dec 05, 2017 1.540 1.600 1.430 1.460 304,379 -0.08(-5.19%)
Dec 04, 2017 1.540 1.570 1.490 1.540 417,342 +0.07(+4.76%)
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.