Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Matinas Biopharma Hl (NY: MTNB )

0.1756 -0.0011 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.2050 0.2140 0.2000 0.2000 427,971 -0.02(-8.26%)
Jan 30, 2024 0.2170 0.2191 0.2073 0.2180 339,999 +0.01(+2.83%)
Jan 29, 2024 0.1951 0.2199 0.1899 0.2120 1,021,490 +0.02(+8.11%)
Jan 26, 2024 0.1895 0.1970 0.1895 0.1961 366,374 +0.01(+3.37%)
Jan 25, 2024 0.1932 0.1934 0.1805 0.1897 561,632 -0.01(-3.71%)
Jan 24, 2024 0.2099 0.2099 0.1900 0.1970 685,218 -0.01(-2.86%)
Jan 23, 2024 0.2000 0.2098 0.1987 0.2028 644,188 -0.00(-0.34%)
Jan 22, 2024 0.1950 0.2100 0.1950 0.2035 715,160 +0.00(+2.26%)
Jan 19, 2024 0.2063 0.2069 0.1952 0.1990 747,221 -0.01(-3.35%)
Jan 18, 2024 0.2108 0.2144 0.2000 0.2059 443,421 -0.00(-1.95%)
Jan 17, 2024 0.2130 0.2188 0.2001 0.2100 913,418 -0.01(-3.89%)
Jan 16, 2024 0.2300 0.2300 0.2076 0.2185 1,091,938 -0.01(-3.74%)
Jan 12, 2024 0.2186 0.2295 0.2186 0.2270 448,680 +0.00(+0.22%)
Jan 11, 2024 0.2300 0.2305 0.2161 0.2265 678,084 -0.00(-0.53%)
Jan 10, 2024 0.2260 0.2280 0.2164 0.2277 579,397 -0.00(-0.44%)
Jan 09, 2024 0.2270 0.2357 0.2200 0.2287 1,063,836 +0.01(+2.28%)
Jan 08, 2024 0.2200 0.2238 0.2067 0.2236 1,193,046 +0.01(+4.05%)
Jan 05, 2024 0.2193 0.2216 0.2137 0.2149 777,709 -0.01(-3.59%)
Jan 04, 2024 0.2202 0.2240 0.2165 0.2229 641,762 +0.00(+1.09%)
Jan 03, 2024 0.2204 0.2260 0.2150 0.2205 531,503 -0.00(-2.00%)
Jan 02, 2024 0.2208 0.2300 0.2150 0.2250 1,241,802 +0.01(+4.07%)
Dec 29, 2023 0.2265 0.2300 0.2150 0.2162 1,754,905 -0.01(-4.55%)
Dec 28, 2023 0.2445 0.2445 0.2150 0.2265 1,821,170 -0.02(-6.79%)
Dec 27, 2023 0.2260 0.2590 0.2237 0.2430 6,089,541 +0.04(+20.42%)
Dec 26, 2023 0.2015 0.2176 0.1961 0.2018 2,362,132 -0.02(-7.85%)
Dec 22, 2023 0.2134 0.2232 0.2025 0.2190 1,291,217 +0.00(+1.20%)
Dec 21, 2023 0.2250 0.2250 0.2100 0.2164 922,990 -0.00(-1.64%)
Dec 20, 2023 0.2300 0.2339 0.2200 0.2200 517,394 -0.01(-5.05%)
Dec 19, 2023 0.2300 0.2400 0.2300 0.2317 761,956 +0.00(+0.74%)
Dec 18, 2023 0.2500 0.2450 0.2300 0.2300 510,977 -0.02(-6.88%)
Dec 15, 2023 0.2200 0.2490 0.1700 0.2470 2,434,111 +0.03(+12.07%)
Dec 14, 2023 0.2200 0.2245 0.2166 0.2204 507,670 +0.00(+0.18%)
Dec 13, 2023 0.2200 0.2260 0.2160 0.2200 431,190 +0.00(+0.00%)
Dec 12, 2023 0.2180 0.2245 0.2100 0.2200 459,159 +0.00(+0.00%)
Dec 11, 2023 0.2400 0.2493 0.2177 0.2200 703,285 -0.03(-11.86%)
Dec 08, 2023 0.2253 0.2500 0.2253 0.2496 596,783 +0.01(+5.18%)
Dec 07, 2023 0.2346 0.2400 0.2251 0.2373 676,498 -0.00(-1.12%)
Dec 06, 2023 0.2400 0.2400 0.2167 0.2400 1,184,518 +0.01(+4.35%)
Dec 05, 2023 0.2200 0.2400 0.2202 0.2300 1,095,838 +0.01(+4.21%)
Dec 04, 2023 0.2100 0.2254 0.2061 0.2207 878,937 +0.01(+5.10%)
Dec 01, 2023 0.2040 0.2200 0.2040 0.2100 870,654 +0.00(+0.05%)
Nov 30, 2023 0.2000 0.2142 0.2001 0.2099 815,897 +0.01(+4.90%)
Nov 29, 2023 0.2100 0.2140 0.2001 0.2001 1,297,723 -0.01(-2.53%)
Nov 28, 2023 0.2171 0.2171 0.2010 0.2053 1,361,753 +0.00(+0.20%)
Nov 27, 2023 0.2147 0.2211 0.2049 0.2049 2,153,772 -0.01(-2.43%)
Nov 24, 2023 0.2108 0.2210 0.2074 0.2100 975,438 -0.01(-2.96%)
Nov 22, 2023 0.2137 0.2343 0.2137 0.2164 3,056,099 +0.00(+1.03%)
Nov 21, 2023 0.2321 0.2360 0.2100 0.2142 1,319,319 -0.02(-8.46%)
Nov 20, 2023 0.2300 0.2420 0.2257 0.2340 972,672 -0.00(-0.26%)
Nov 17, 2023 0.2310 0.2400 0.2270 0.2346 440,439 +0.00(+1.56%)
Nov 16, 2023 0.2230 0.2420 0.2172 0.2310 1,175,502 +0.01(+3.13%)
Nov 15, 2023 0.2232 0.2423 0.2232 0.2240 979,156 -0.01(-2.65%)
Nov 14, 2023 0.2200 0.2435 0.2181 0.2301 1,594,720 +0.01(+5.55%)
Nov 13, 2023 0.2160 0.2275 0.2100 0.2180 1,060,353 +0.00(+2.25%)
Nov 10, 2023 0.2375 0.2438 0.2009 0.2132 1,815,220 -0.03(-12.01%)
Nov 09, 2023 0.2790 0.2872 0.2275 0.2423 3,654,668 -0.03(-12.18%)
Nov 08, 2023 0.2996 0.3056 0.2600 0.2759 3,859,506 -0.04(-13.78%)
Nov 07, 2023 0.3050 0.3200 0.2700 0.3200 17,731,120 +0.07(+27.19%)
Nov 06, 2023 0.2300 0.2550 0.2040 0.2516 2,546,386 +0.02(+9.39%)
Nov 03, 2023 0.2139 0.2349 0.2099 0.2300 1,375,100 +0.02(+8.24%)
Nov 02, 2023 0.2037 0.2165 0.2037 0.2125 944,581 +0.00(+1.77%)
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.