Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1637 +0.0034 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2018 0.5300 0.5730 0.5300 0.5609 72,035 +0.03(+6.57%)
May 30, 2018 0.5000 0.5500 0.5000 0.5263 335,899 +0.03(+5.92%)
May 29, 2018 0.5000 0.5000 0.4910 0.4969 113,139 -0.03(-6.23%)
May 25, 2018 0.5299 0.5299 0.5299 0 -0.02(-3.64%)
May 24, 2018 0.5500 0.5600 0.5301 0.5499 51,514 +0.00(+0.73%)
May 23, 2018 0.5586 0.6064 0.5350 0.5459 78,947 -0.01(-2.29%)
May 22, 2018 0.5700 0.5850 0.5330 0.5587 200,546 -0.01(-2.41%)
May 21, 2018 0.5800 0.5997 0.5520 0.5725 147,466 -0.03(-5.18%)
May 18, 2018 0.5800 0.6170 0.5314 0.6038 226,478 +0.05(+9.25%)
May 17, 2018 0.5600 0.5936 0.5300 0.5527 101,028 -0.01(-1.22%)
May 16, 2018 0.5472 0.5600 0.5328 0.5595 171,601 +0.03(+5.89%)
May 15, 2018 0.5500 0.5501 0.5201 0.5284 141,792 -0.01(-2.09%)
May 14, 2018 0.5500 0.5700 0.5202 0.5397 261,799 +0.02(+3.79%)
May 11, 2018 0.5500 0.5500 0.5104 0.5200 231,841 -0.01(-2.27%)
May 10, 2018 0.5750 0.5750 0.5100 0.5321 163,650 +0.01(+1.35%)
May 09, 2018 0.5350 0.5500 0.4900 0.5250 190,069 -0.01(-1.19%)
May 08, 2018 0.5851 0.5851 0.4900 0.5313 342,061 -0.03(-5.98%)
May 07, 2018 0.5609 0.6100 0.5500 0.5651 275,821 +0.01(+2.56%)
May 04, 2018 0.5600 0.6900 0.5118 0.5510 399,915 -0.08(-12.80%)
May 03, 2018 0.7011 0.7499 0.5142 0.6319 661,408 -0.06(-8.78%)
May 02, 2018 0.6000 0.7000 0.5820 0.6927 706,023 +0.09(+15.49%)
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.