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: 4:10 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 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%)
May 03, 2021 0.8660 0.9050 0.8660 0.8799 985,315 -0.00(-0.01%)
Apr 30, 2021 0.9368 0.9368 0.8699 0.8800 1,732,500 -0.06(-6.28%)
Apr 29, 2021 0.9669 0.9796 0.9222 0.9390 542,349 -0.03(-2.63%)
Apr 28, 2021 0.9300 0.9699 0.9022 0.9644 658,301 +0.03(+3.70%)
Apr 27, 2021 0.9500 0.9500 0.9110 0.9300 1,002,229 +0.02(+2.20%)
Apr 26, 2021 0.8900 0.9300 0.8801 0.9100 889,932 +0.03(+2.87%)
Apr 23, 2021 0.8600 0.9064 0.8600 0.8846 843,900 +0.00(+0.52%)
Apr 22, 2021 0.9100 0.9200 0.8500 0.8800 1,089,788 +0.02(+2.33%)
Apr 21, 2021 0.8400 0.8800 0.8400 0.8600 972,060 +0.01(+1.18%)
Apr 20, 2021 0.8600 0.8887 0.8200 0.8500 1,486,004 -0.03(-3.41%)
Apr 19, 2021 0.8800 0.9100 0.8700 0.8800 933,518 -0.02(-2.29%)
Apr 16, 2021 0.8800 0.9287 0.8500 0.9006 2,175,700 +0.01(+1.19%)
Apr 15, 2021 0.9400 0.9500 0.8800 0.8900 1,787,973 -0.05(-5.32%)
Apr 14, 2021 0.9500 0.9600 0.9100 0.9400 2,298,160 -0.03(-3.21%)
Apr 13, 2021 0.9700 0.9899 0.9500 0.9712 910,738 -0.04(-3.84%)
Apr 12, 2021 0.9900 1.010 0.9000 1.010 2,470,319 +0.00(+0.00%)
Apr 09, 2021 1.020 1.040 1.000 1.010 1,094,400 -0.01(-0.98%)
Apr 08, 2021 1.030 1.040 1.000 1.020 1,672,620 -0.02(-1.92%)
Apr 07, 2021 1.050 1.060 1.020 1.040 1,472,288 -0.01(-0.95%)
Apr 06, 2021 1.060 1.070 1.030 1.050 1,378,816 -0.02(-1.87%)
Apr 05, 2021 1.080 1.090 1.050 1.070 1,586,345 -0.03(-2.73%)
Apr 01, 2021 1.070 1.120 1.065 1.100 1,464,900 +0.05(+4.76%)
Mar 31, 2021 1.090 1.150 1.040 1.050 2,062,480 -0.04(-3.67%)
Mar 30, 2021 1.040 1.110 1.030 1.090 1,191,399 +0.03(+2.83%)
Mar 29, 2021 1.060 1.100 1.030 1.060 1,546,038 -0.06(-5.36%)
Mar 26, 2021 1.100 1.130 1.040 1.120 1,776,500 +0.00(+0.00%)
Mar 25, 2021 1.030 1.120 1.030 1.120 1,474,764 +0.07(+6.67%)
Mar 24, 2021 1.080 1.100 1.040 1.050 1,495,723 -0.03(-2.78%)
Mar 23, 2021 1.100 1.180 1.050 1.080 2,302,734 -0.03(-2.70%)
Mar 22, 2021 1.150 1.170 1.110 1.110 1,281,626 -0.02(-1.77%)
Mar 19, 2021 1.140 1.195 1.130 1.130 1,391,200 -0.02(-1.74%)
Mar 18, 2021 1.160 1.230 1.140 1.150 1,658,554 -0.01(-0.86%)
Mar 17, 2021 1.120 1.180 1.120 1.160 1,851,268 +0.00(+0.00%)
Mar 16, 2021 1.200 1.220 1.110 1.160 1,571,293 -0.05(-4.13%)
Mar 15, 2021 1.210 1.220 1.160 1.210 1,721,047 +0.01(+0.83%)
Mar 12, 2021 1.160 1.218 1.150 1.200 1,525,100 +0.01(+0.84%)
Mar 11, 2021 1.220 1.240 1.180 1.190 1,145,270 -0.03(-2.46%)
Mar 10, 2021 1.230 1.250 1.170 1.220 1,318,037 -0.02(-1.61%)
Mar 09, 2021 1.140 1.250 1.100 1.240 2,047,144 +0.12(+10.71%)
Mar 08, 2021 1.120 1.200 1.080 1.120 1,834,314 +0.00(+0.00%)
Mar 05, 2021 1.110 1.170 1.000 1.120 3,065,400 +0.05(+4.67%)
Mar 04, 2021 1.180 1.190 1.030 1.070 4,462,624 -0.11(-9.32%)
Mar 03, 2021 1.280 1.280 1.160 1.180 2,178,192 -0.10(-7.81%)
Mar 02, 2021 1.300 1.320 1.250 1.280 1,624,791 -0.02(-1.54%)
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.