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, 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%)
May 01, 2018 0.4600 0.6140 0.4600 0.5998 726,115 +0.16(+35.33%)
Apr 30, 2018 0.5600 0.5600 0.4316 0.4432 561,847 -0.09(-16.82%)
Apr 27, 2018 0.6000 0.6000 0.5272 0.5328 323,802 -0.06(-9.97%)
Apr 26, 2018 0.5989 0.6284 0.5543 0.5918 340,907 -0.02(-3.66%)
Apr 25, 2018 0.6300 0.6773 0.5997 0.6143 502,214 -0.02(-2.45%)
Apr 24, 2018 0.6320 0.6581 0.6100 0.6297 315,108 -0.01(-1.61%)
Apr 23, 2018 0.7035 0.7035 0.6300 0.6400 236,057 -0.04(-5.90%)
Apr 20, 2018 0.6306 0.6898 0.6300 0.6801 113,106 +0.02(+3.53%)
Apr 19, 2018 0.6700 0.6869 0.6404 0.6569 145,576 -0.01(-1.50%)
Apr 18, 2018 0.6800 0.7000 0.6400 0.6669 221,466 +0.01(+1.05%)
Apr 17, 2018 0.6600 0.6800 0.6400 0.6600 237,678 +0.00(+0.33%)
Apr 16, 2018 0.7200 0.7270 0.6449 0.6578 253,656 -0.03(-4.68%)
Apr 13, 2018 0.7100 0.7180 0.6372 0.6901 345,104 -0.01(-1.96%)
Apr 12, 2018 0.6800 0.7300 0.6425 0.7039 285,088 +0.03(+4.92%)
Apr 11, 2018 0.6496 0.6949 0.6398 0.6709 269,142 +0.03(+4.86%)
Apr 10, 2018 0.7000 0.7302 0.6091 0.6398 321,481 -0.03(-4.51%)
Apr 09, 2018 0.9500 0.9500 0.6520 0.6700 405,242 +0.00(+0.00%)
Apr 06, 2018 0.7295 0.7600 0.6600 0.6700 338,892 -0.06(-8.16%)
Apr 05, 2018 0.7200 0.7500 0.6601 0.7295 297,820 +0.03(+4.20%)
Apr 04, 2018 0.7000 0.7872 0.7000 0.7001 224,646 -0.00(-0.06%)
Apr 03, 2018 0.7400 0.7700 0.6600 0.7005 205,823 -0.04(-5.34%)
Apr 02, 2018 0.7500 0.8000 0.5934 0.7400 713,769 -0.02(-3.24%)
Mar 29, 2018 0.7648 0.7648 0.7648 0 -0.03(-3.20%)
Mar 28, 2018 0.8800 0.9000 0.7700 0.7901 466,890 -0.08(-9.08%)
Mar 27, 2018 0.9400 0.9500 0.8500 0.8690 209,638 -0.07(-7.55%)
Mar 26, 2018 0.9691 0.9700 0.8000 0.9400 513,070 -0.01(-1.06%)
Mar 23, 2018 0.9800 1.000 0.9500 0.9501 64,093 -0.03(-3.09%)
Mar 22, 2018 1.040 1.050 0.9300 0.9804 180,415 -0.08(-7.51%)
Mar 21, 2018 1.030 1.060 1.030 1.060 88,680 +0.03(+2.91%)
Mar 20, 2018 1.050 1.050 1.010 1.030 194,159 -0.01(-0.96%)
Mar 19, 2018 1.120 1.120 1.010 1.040 172,720 -0.05(-4.59%)
Mar 16, 2018 1.050 1.170 1.030 1.090 533,392 +0.04(+3.81%)
Mar 15, 2018 1.030 1.070 1.015 1.050 226,630 +0.02(+1.94%)
Mar 14, 2018 1.020 1.030 1.010 1.030 106,449 +0.01(+0.98%)
Mar 13, 2018 1.040 1.040 1.000 1.020 140,709 -0.02(-1.92%)
Mar 12, 2018 1.040 1.040 1.000 1.040 146,118 +0.00(+0.00%)
Mar 09, 2018 1.020 1.060 1.000 1.040 204,114 +0.03(+2.97%)
Mar 08, 2018 1.000 1.020 0.9733 1.010 111,468 +0.02(+2.06%)
Mar 07, 2018 1.010 0.9896 150,138 +0.01(+1.51%)
Mar 06, 2018 1.000 1.020 0.9600 0.9749 60,375 -0.03(-2.51%)
Mar 05, 2018 1.030 1.060 0.9993 1.000 60,612 -0.04(-3.85%)
Mar 02, 2018 0.9900 1.100 0.9900 1.040 219,554 +0.03(+2.97%)
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.