Matinas Biopharma Hl (NY: MTNB )

0.2716 -0.0183 (-6.31%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.2770 0.2947 0.2770 0.2899 1,035,799 +0.00(+1.47%)
Mar 26, 2024 0.2900 0.3000 0.2800 0.2857 1,186,255 -0.00(-1.55%)
Mar 25, 2024 0.3200 0.3200 0.2780 0.2902 3,063,528 +0.01(+4.39%)
Mar 22, 2024 0.2900 0.4300 0.2541 0.2780 22,244,564 +0.01(+4.43%)
Mar 21, 2024 0.2859 0.2880 0.2650 0.2662 399,248 -0.02(-7.57%)
Mar 20, 2024 0.2898 0.2900 0.2705 0.2880 410,240 +0.00(+1.48%)
Mar 19, 2024 0.2800 0.2988 0.2725 0.2838 705,831 +0.01(+4.15%)
Mar 18, 2024 0.2900 0.2949 0.2711 0.2725 455,483 -0.03(-9.17%)
Mar 15, 2024 0.2381 0.3000 0.2351 0.3000 3,870,141 +0.06(+26.00%)
Mar 14, 2024 0.2510 0.2560 0.2226 0.2381 1,233,181 -0.02(-6.63%)
Mar 13, 2024 0.2530 0.2660 0.2509 0.2550 545,056 -0.01(-1.92%)
Mar 12, 2024 0.2725 0.2797 0.2564 0.2600 402,248 -0.01(-4.06%)
Mar 11, 2024 0.2680 0.2800 0.2643 0.2710 671,205 +0.00(+0.37%)
Mar 08, 2024 0.2587 0.2740 0.2525 0.2700 862,892 +0.01(+4.25%)
Mar 07, 2024 0.2583 0.2635 0.2500 0.2590 274,183 -0.00(-0.35%)
Mar 06, 2024 0.2700 0.2700 0.2450 0.2599 514,091 -0.00(-1.48%)
Mar 05, 2024 0.2667 0.2699 0.2524 0.2638 539,542 -0.01(-1.97%)
Mar 04, 2024 0.2944 0.2999 0.2500 0.2691 1,445,787 -0.02(-7.62%)
Mar 01, 2024 0.2802 0.3150 0.2802 0.2913 1,340,123 +0.01(+4.00%)
Feb 29, 2024 0.2700 0.2900 0.2651 0.2801 1,059,095 +0.01(+2.60%)
Feb 28, 2024 0.2600 0.2730 0.2627 0.2730 407,998 +0.01(+2.02%)
Feb 27, 2024 0.2600 0.2743 0.2600 0.2676 915,264 -0.00(-0.52%)
Feb 26, 2024 0.2432 0.2800 0.2407 0.2690 2,374,641 +0.03(+12.36%)
Feb 23, 2024 0.2250 0.2500 0.2250 0.2394 1,010,317 +0.02(+7.35%)
Feb 22, 2024 0.2253 0.2442 0.2173 0.2230 1,176,338 -0.01(-4.00%)
Feb 21, 2024 0.2380 0.2395 0.2250 0.2323 516,030 -0.01(-2.76%)
Feb 20, 2024 0.2400 0.2669 0.2321 0.2389 4,826,393 +0.01(+3.87%)
Feb 16, 2024 0.2154 0.2335 0.2154 0.2300 1,306,039 +0.01(+4.74%)
Feb 15, 2024 0.2106 0.2222 0.2063 0.2196 690,518 +0.01(+4.57%)
Feb 14, 2024 0.2220 0.2220 0.2050 0.2100 342,669 +0.00(+1.06%)
Feb 13, 2024 0.2035 0.2104 0.2030 0.2078 157,131 -0.00(-1.52%)
Feb 12, 2024 0.2200 0.2200 0.2110 0.2110 667,416 +0.00(+0.52%)
Feb 09, 2024 0.2061 0.2099 0.1990 0.2099 801,829 +0.00(+2.39%)
Feb 08, 2024 0.2066 0.2075 0.2038 0.2050 270,771 -0.00(-0.97%)
Feb 07, 2024 0.2000 0.2090 0.2000 0.2070 311,381 -0.00(-1.43%)
Feb 06, 2024 0.2000 0.2135 0.2000 0.2100 585,142 +0.01(+4.74%)
Feb 05, 2024 0.2154 0.2154 0.1984 0.2005 325,296 -0.01(-4.52%)
Feb 02, 2024 0.2011 0.2140 0.2000 0.2100 434,735 -0.01(-2.33%)
Feb 01, 2024 0.2070 0.2150 0.2020 0.2150 285,625 +0.01(+7.50%)
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%)
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.