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 (%)
Jul 30, 2021 0.7044 0.7077 0.6900 0.7063 833,816 +0.00(+0.58%)
Jul 29, 2021 0.7000 0.7199 0.6900 0.7022 857,219 -0.02(-3.34%)
Jul 28, 2021 0.7087 0.7265 0.6901 0.7265 626,599 +0.04(+5.29%)
Jul 27, 2021 0.7000 0.7111 0.6675 0.6900 1,021,339 -0.02(-2.13%)
Jul 26, 2021 0.7100 0.7190 0.7002 0.7050 585,035 -0.01(-1.96%)
Jul 23, 2021 0.7252 0.7360 0.7100 0.7191 486,055 -0.01(-1.34%)
Jul 22, 2021 0.7500 0.7598 0.7000 0.7289 924,974 -0.02(-2.81%)
Jul 21, 2021 0.7200 0.7599 0.7100 0.7500 624,812 +0.04(+6.11%)
Jul 20, 2021 0.7100 0.7299 0.7000 0.7068 844,284 -0.02(-3.18%)
Jul 19, 2021 0.7260 0.7348 0.7025 0.7300 739,614 +0.01(+1.39%)
Jul 16, 2021 0.7300 0.7400 0.7200 0.7200 385,427 -0.02(-2.70%)
Jul 15, 2021 0.7301 0.7472 0.7138 0.7400 772,783 -0.00(-0.27%)
Jul 14, 2021 0.7700 0.7700 0.7025 0.7420 1,500,672 -0.02(-2.62%)
Jul 13, 2021 0.7740 0.7806 0.7550 0.7620 639,692 -0.02(-2.08%)
Jul 12, 2021 0.7637 0.7881 0.7637 0.7782 693,818 +0.01(+1.46%)
Jul 09, 2021 0.7424 0.7690 0.7424 0.7670 679,989 +0.02(+3.31%)
Jul 08, 2021 0.7427 0.7501 0.7301 0.7424 1,037,372 -0.01(-1.75%)
Jul 07, 2021 0.7720 0.7750 0.7400 0.7556 1,305,259 -0.01(-1.22%)
Jul 06, 2021 0.7800 0.7889 0.7600 0.7649 1,161,695 -0.01(-1.49%)
Jul 02, 2021 0.7815 0.7998 0.7722 0.7765 850,060 -0.00(-0.47%)
Jul 01, 2021 0.7700 0.7998 0.7700 0.7802 1,482,580 +0.01(+0.68%)
Jun 30, 2021 0.7800 0.7920 0.7701 0.7749 1,360,207 -0.01(-1.21%)
Jun 29, 2021 0.8130 0.8130 0.7800 0.7844 1,270,821 -0.03(-3.93%)
Jun 28, 2021 0.8000 0.8190 0.7902 0.8165 798,673 +0.03(+3.37%)
Jun 25, 2021 0.7900 0.8150 0.7810 0.7899 1,191,912 +0.00(+0.33%)
Jun 24, 2021 0.8022 0.8022 0.7800 0.7873 2,442,026 -0.02(-2.77%)
Jun 23, 2021 0.7880 0.8100 0.7801 0.8097 1,381,220 +0.02(+2.79%)
Jun 22, 2021 0.8100 0.8200 0.7800 0.7877 2,223,382 -0.02(-2.75%)
Jun 21, 2021 0.8290 0.8396 0.8059 0.8100 1,487,161 -0.03(-3.26%)
Jun 18, 2021 0.8700 0.8700 0.8104 0.8373 1,839,211 -0.02(-2.66%)
Jun 17, 2021 0.9200 0.9329 0.8517 0.8602 1,650,340 -0.06(-6.50%)
Jun 16, 2021 0.9101 0.9449 0.8911 0.9200 2,271,020 +0.01(+0.65%)
Jun 15, 2021 0.9050 0.9289 0.8501 0.9141 2,679,683 +0.02(+2.70%)
Jun 14, 2021 0.9000 0.9400 0.8900 0.8901 2,153,391 +0.02(+1.87%)
Jun 11, 2021 0.8700 0.8750 0.8500 0.8738 664,570 +0.01(+1.72%)
Jun 10, 2021 0.8400 0.8681 0.8300 0.8590 754,105 +0.02(+2.62%)
Jun 09, 2021 0.8347 0.8603 0.8250 0.8371 1,389,305 +0.00(+0.40%)
Jun 08, 2021 0.8500 0.8600 0.8200 0.8338 1,203,895 -0.02(-1.81%)
Jun 07, 2021 0.8100 0.8802 0.8100 0.8492 1,354,141 +0.03(+3.64%)
Jun 04, 2021 0.8300 0.8472 0.8066 0.8194 866,761 -0.01(-1.09%)
Jun 03, 2021 0.8000 0.8391 0.8000 0.8284 1,049,286 +0.04(+4.46%)
Jun 02, 2021 0.7900 0.8040 0.7801 0.7930 756,548 +0.00(+0.38%)
Jun 01, 2021 0.7682 0.8099 0.7650 0.7900 767,428 +0.02(+2.60%)
May 28, 2021 0.7700 0.7850 0.7600 0.7700 1,144,915 -0.01(-1.28%)
May 27, 2021 0.7800 0.8000 0.7752 0.7800 1,283,873 +0.00(+0.15%)
May 26, 2021 0.7600 0.8098 0.7517 0.7788 1,066,134 +0.02(+3.08%)
May 25, 2021 0.7900 0.7980 0.7530 0.7555 1,314,386 -0.03(-4.42%)
May 24, 2021 0.8200 0.8300 0.7808 0.7904 991,882 -0.04(-4.74%)
May 21, 2021 0.8000 0.8599 0.8000 0.8297 1,884,732 +0.03(+3.71%)
May 20, 2021 0.7767 0.8083 0.7767 0.8000 719,289 +0.01(+1.48%)
May 19, 2021 0.8100 0.8100 0.7800 0.7883 758,054 -0.03(-3.20%)
May 18, 2021 0.7800 0.8180 0.7766 0.8144 678,702 +0.03(+4.41%)
May 17, 2021 0.7600 0.7899 0.7600 0.7800 347,516 +0.02(+1.96%)
May 14, 2021 0.7400 0.7792 0.7300 0.7650 868,972 +0.02(+2.00%)
May 13, 2021 0.7700 0.7928 0.7273 0.7500 811,000 -0.00(-0.46%)
May 12, 2021 0.7900 0.8100 0.7500 0.7535 882,306 -0.06(-7.10%)
May 11, 2021 0.7285 0.8200 0.7207 0.8111 1,057,254 +0.04(+5.41%)
May 10, 2021 0.8100 0.8150 0.7500 0.7695 1,433,089 -0.02(-2.67%)
May 07, 2021 0.8000 0.8293 0.7806 0.7906 1,216,788 -0.01(-1.67%)
May 06, 2021 0.8300 0.8374 0.7903 0.8040 1,369,884 -0.03(-4.05%)
May 05, 2021 0.8500 0.8890 0.7920 0.8379 3,325,117 -0.03(-2.90%)
May 04, 2021 0.8600 0.8800 0.8500 0.8629 1,441,725 -0.02(-1.93%)
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.