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 (%)
Jul 29, 2022 0.8700 0.8896 0.8550 0.8800 287,160 +0.01(+1.15%)
Jul 28, 2022 0.9100 0.9200 0.8200 0.8700 442,241 -0.04(-4.40%)
Jul 27, 2022 0.9000 0.9300 0.8829 0.9100 291,945 +0.01(+1.11%)
Jul 26, 2022 0.9200 0.9300 0.8900 0.9000 195,901 -0.01(-1.10%)
Jul 25, 2022 0.8700 0.9400 0.8688 0.9100 576,677 +0.05(+5.83%)
Jul 22, 2022 0.8860 0.8997 0.8261 0.8599 463,787 -0.04(-4.46%)
Jul 21, 2022 0.8500 0.9100 0.8305 0.9000 813,791 +0.07(+8.37%)
Jul 20, 2022 0.8100 0.8650 0.8100 0.8305 495,625 +0.03(+3.80%)
Jul 19, 2022 0.8300 0.8399 0.8000 0.8001 208,275 -0.01(-0.97%)
Jul 18, 2022 0.8400 0.8400 0.8007 0.8079 139,760 -0.01(-0.75%)
Jul 15, 2022 0.8000 0.8324 0.7920 0.8140 256,451 +0.01(+0.73%)
Jul 14, 2022 0.8100 0.8500 0.7999 0.8081 243,414 -0.02(-1.89%)
Jul 13, 2022 0.8200 0.8426 0.8001 0.8237 167,979 +0.00(+0.13%)
Jul 12, 2022 0.8201 0.8299 0.7910 0.8226 184,634 +0.00(+0.32%)
Jul 11, 2022 0.8458 0.8479 0.8200 0.8200 240,693 -0.02(-2.94%)
Jul 08, 2022 0.8600 0.8900 0.8210 0.8448 909,783 -0.01(-0.79%)
Jul 07, 2022 0.8800 0.8901 0.8300 0.8515 414,756 -0.03(-3.24%)
Jul 06, 2022 0.8400 0.9000 0.8300 0.8800 488,803 +0.05(+6.02%)
Jul 05, 2022 0.7900 0.8500 0.7864 0.8300 730,241 +0.04(+5.06%)
Jul 01, 2022 0.8000 0.8122 0.7820 0.7900 155,395 +0.00(+0.00%)
Jun 30, 2022 0.8100 0.8200 0.7695 0.7900 284,371 -0.02(-2.46%)
Jun 29, 2022 0.7954 0.8300 0.7900 0.8099 172,419 -0.01(-1.23%)
Jun 28, 2022 0.7999 0.8299 0.7900 0.8200 236,482 +0.01(+1.25%)
Jun 27, 2022 0.8000 0.8132 0.7767 0.8099 427,564 +0.01(+1.24%)
Jun 24, 2022 0.7700 0.8000 0.7600 0.8000 613,802 +0.04(+5.72%)
Jun 23, 2022 0.7600 0.7900 0.7413 0.7567 502,957 +0.00(+0.41%)
Jun 22, 2022 0.7300 0.7982 0.7300 0.7536 290,595 +0.01(+0.72%)
Jun 21, 2022 0.7383 0.7980 0.7380 0.7482 348,467 +0.01(+1.37%)
Jun 17, 2022 0.6800 0.7439 0.6800 0.7381 362,843 +0.08(+11.78%)
Jun 16, 2022 0.7000 0.7200 0.6603 0.6603 907,024 -0.06(-8.29%)
Jun 15, 2022 0.7300 0.7599 0.6900 0.7200 753,400 -0.01(-0.70%)
Jun 14, 2022 0.7400 0.7800 0.7011 0.7251 506,429 -0.02(-2.24%)
Jun 13, 2022 0.8200 0.8350 0.7388 0.7417 697,663 -0.09(-10.49%)
Jun 10, 2022 0.8100 0.8350 0.7957 0.8286 261,835 -0.01(-1.20%)
Jun 09, 2022 0.8300 0.8699 0.8272 0.8387 284,363 +0.00(+0.11%)
Jun 08, 2022 0.8500 0.8738 0.8103 0.8378 393,673 +0.01(+1.43%)
Jun 07, 2022 0.7600 0.8821 0.7580 0.8260 411,241 +0.05(+6.86%)
Jun 06, 2022 0.8300 0.8435 0.7565 0.7730 278,025 -0.05(-6.46%)
Jun 03, 2022 0.7662 0.8381 0.7619 0.8264 316,395 +0.04(+4.62%)
Jun 02, 2022 0.7326 0.7900 0.7326 0.7899 322,606 +0.03(+3.93%)
Jun 01, 2022 0.7500 0.7798 0.6400 0.7600 568,562 +0.04(+6.28%)
May 31, 2022 0.7600 0.7700 0.7151 0.7151 237,828 -0.03(-4.65%)
May 27, 2022 0.7600 0.7800 0.7400 0.7500 213,153 +0.00(+0.00%)
May 26, 2022 0.6865 0.7800 0.6865 0.7500 372,308 +0.05(+7.17%)
May 25, 2022 0.6636 0.7000 0.6636 0.6998 178,842 +0.02(+2.76%)
May 24, 2022 0.7100 0.7170 0.6711 0.6810 258,044 -0.02(-3.05%)
May 23, 2022 0.7259 0.7350 0.7000 0.7024 321,439 +0.00(+0.34%)
May 20, 2022 0.6800 0.7200 0.6750 0.7000 382,031 +0.03(+5.25%)
May 19, 2022 0.6800 0.6800 0.6589 0.6651 340,130 +0.01(+2.24%)
May 18, 2022 0.6610 0.6800 0.6410 0.6505 245,066 -0.02(-2.71%)
May 17, 2022 0.6300 0.7000 0.6300 0.6686 743,219 +0.01(+1.30%)
May 16, 2022 0.6808 0.6898 0.6501 0.6600 152,250 -0.01(-1.58%)
May 13, 2022 0.6409 0.7000 0.6409 0.6706 810,858 +0.03(+4.65%)
May 12, 2022 0.6600 0.6713 0.6016 0.6408 337,635 +0.01(+2.01%)
May 11, 2022 0.6200 0.6584 0.6100 0.6282 510,368 -0.02(-3.69%)
May 10, 2022 0.6501 0.6814 0.6200 0.6523 600,148 +0.02(+3.54%)
May 09, 2022 0.7200 0.7500 0.6300 0.6300 1,288,718 -0.09(-12.49%)
May 06, 2022 0.7600 0.7600 0.6909 0.7199 509,612 -0.04(-5.23%)
May 05, 2022 0.7784 0.7784 0.7313 0.7596 394,364 -0.02(-2.24%)
May 04, 2022 0.7300 0.7800 0.7145 0.7770 336,232 +0.05(+6.45%)
May 03, 2022 0.7100 0.7600 0.7001 0.7299 239,320 -0.00(-0.55%)
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.