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: 6:30 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 (%)
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%)
May 02, 2022 0.7000 0.7400 0.6899 0.7339 361,318 +0.03(+4.10%)
Apr 29, 2022 0.7100 0.7329 0.6900 0.7050 223,377 -0.01(-0.70%)
Apr 28, 2022 0.7100 0.7211 0.6510 0.7100 516,897 +0.03(+4.40%)
Apr 27, 2022 0.7315 0.7609 0.6800 0.6801 790,538 -0.03(-4.75%)
Apr 26, 2022 0.8200 0.8237 0.7103 0.7140 1,238,390 -0.11(-12.93%)
Apr 25, 2022 0.8500 0.8600 0.7922 0.8200 501,129 -0.04(-4.65%)
Apr 22, 2022 0.8500 0.8700 0.8282 0.8600 528,990 +0.04(+4.88%)
Apr 21, 2022 0.8500 0.8901 0.8101 0.8200 488,613 -0.03(-3.54%)
Apr 20, 2022 0.8700 0.8991 0.8330 0.8501 221,908 -0.03(-2.87%)
Apr 19, 2022 0.9100 0.9100 0.8600 0.8752 423,163 -0.02(-1.93%)
Apr 18, 2022 0.9200 0.9201 0.8900 0.8924 267,862 -0.02(-1.93%)
Apr 14, 2022 0.9089 1.000 0.8809 0.9100 1,405,754 +0.02(+2.70%)
Apr 13, 2022 0.8700 0.8910 0.8345 0.8861 758,081 +0.02(+2.87%)
Apr 12, 2022 0.9800 0.9900 0.8452 0.8614 1,689,224 -0.10(-10.04%)
Apr 11, 2022 0.8600 0.9851 0.7805 0.9575 4,957,679 +0.18(+23.25%)
Apr 08, 2022 0.8008 0.8099 0.7580 0.7769 161,318 +0.01(+0.90%)
Apr 07, 2022 0.7801 0.8000 0.7630 0.7700 164,321 -0.01(-1.29%)
Apr 06, 2022 0.8200 0.8250 0.7600 0.7801 630,627 -0.04(-4.87%)
Apr 05, 2022 0.8200 0.8500 0.8010 0.8200 344,880 -0.01(-1.20%)
Apr 04, 2022 0.8000 0.8578 0.7736 0.8300 242,335 +0.03(+3.75%)
Apr 01, 2022 0.7810 0.8500 0.7810 0.8000 272,247 -0.00(-0.55%)
Mar 31, 2022 0.8400 0.8367 0.7900 0.8044 458,688 -0.04(-4.80%)
Mar 30, 2022 0.8536 0.8700 0.8310 0.8450 447,946 -0.01(-0.61%)
Mar 29, 2022 0.8200 0.8750 0.7900 0.8502 595,045 +0.02(+3.02%)
Mar 28, 2022 0.8900 0.8950 0.8000 0.8253 686,305 -0.08(-9.31%)
Mar 25, 2022 0.8700 0.9100 0.8300 0.9100 676,415 +0.04(+4.56%)
Mar 24, 2022 0.7600 0.8800 0.7500 0.8703 1,248,321 +0.12(+15.72%)
Mar 23, 2022 0.7400 0.7840 0.7301 0.7521 530,787 -0.01(-1.04%)
Mar 22, 2022 0.7100 0.7800 0.7002 0.7600 1,003,512 +0.04(+5.56%)
Mar 21, 2022 0.7500 0.7600 0.6740 0.7200 1,693,933 +0.02(+2.86%)
Mar 18, 2022 0.5845 0.7100 0.5845 0.7000 874,996 +0.11(+19.05%)
Mar 17, 2022 0.5673 0.5998 0.5643 0.5880 465,250 +0.03(+5.95%)
Mar 16, 2022 0.5100 0.5700 0.5002 0.5550 570,079 +0.06(+11.27%)
Mar 15, 2022 0.5400 0.5499 0.4900 0.4988 1,644,241 -0.03(-6.38%)
Mar 14, 2022 0.6000 0.6000 0.5328 0.5328 598,771 -0.05(-9.34%)
Mar 11, 2022 0.6000 0.6050 0.5800 0.5877 268,018 -0.01(-2.21%)
Mar 10, 2022 0.6200 0.6400 0.5812 0.6010 493,624 -0.02(-3.17%)
Mar 09, 2022 0.5900 0.6400 0.5751 0.6207 1,325,741 +0.04(+7.04%)
Mar 08, 2022 0.5700 0.6000 0.5434 0.5799 1,204,607 +0.03(+5.44%)
Mar 07, 2022 0.5700 0.5898 0.5500 0.5500 570,740 -0.03(-5.58%)
Mar 04, 2022 0.5859 0.5985 0.5708 0.5825 303,795 +0.01(+2.16%)
Mar 03, 2022 0.5800 0.6100 0.5701 0.5702 432,022 -0.02(-2.56%)
Mar 02, 2022 0.5900 0.6100 0.5824 0.5852 336,114 +0.01(+0.90%)
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.