Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Matinas Biopharma Hl (NY: MTNB )

0.5900 -0.0101 (-1.68%)

Official Closing Price Updated: 4:10 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2024	0.6050	0.6200	0.5652	0.5900	41,085	-0.01(-1.68%)
Dec 10, 2024	0.5988	0.6240	0.5876	0.6001	56,614	-0.01(-1.72%)
Dec 09, 2024	0.5900	0.6240	0.5500	0.6106	83,842	+0.05(+8.07%)
Dec 06, 2024	0.5612	0.5800	0.5544	0.5650	42,319	+0.00(+0.89%)
Dec 05, 2024	0.5800	0.6033	0.5600	0.5600	70,530	-0.04(-6.51%)
Dec 04, 2024	0.6190	0.6190	0.5628	0.5990	47,435	+0.05(+8.44%)
Dec 03, 2024	0.6197	0.6197	0.5524	0.5524	72,132	-0.07(-11.60%)
Dec 02, 2024	0.6447	0.6650	0.5800	0.6249	171,313	-0.02(-2.81%)
Nov 29, 2024	0.6600	0.6600	0.6065	0.6430	10,608	+0.01(+2.27%)
Nov 27, 2024	0.6110	0.6500	0.5901	0.6287	24,042	-0.01(-0.84%)
Nov 26, 2024	0.6107	0.6371	0.5700	0.6340	55,921	+0.03(+5.58%)
Nov 25, 2024	0.6300	0.6450	0.5900	0.6005	37,832	-0.02(-2.50%)
Nov 22, 2024	0.5600	0.6666	0.5404	0.6159	120,906	+0.04(+6.21%)
Nov 21, 2024	0.5600	0.5799	0.5282	0.5799	120,141	+0.04(+7.39%)
Nov 20, 2024	0.5789	0.5789	0.5400	0.5400	68,601	-0.02(-4.42%)
Nov 19, 2024	0.5900	0.5950	0.5601	0.5650	81,853	-0.05(-7.53%)
Nov 18, 2024	0.6200	0.6490	0.5538	0.6110	63,080	-0.01(-1.45%)
Nov 15, 2024	0.6300	0.6300	0.5923	0.6200	45,110	-0.01(-2.27%)
Nov 14, 2024	0.6726	0.7900	0.5000	0.6344	653,973	-0.08(-10.65%)
Nov 13, 2024	0.7455	0.7590	0.6206	0.7100	173,094	-0.04(-4.83%)
Nov 12, 2024	0.8370	0.9742	0.6900	0.7460	442,951	-0.15(-17.11%)
Nov 11, 2024	0.7100	1.080	0.6900	0.9000	1,787,333	+0.20(+29.37%)
Nov 08, 2024	0.6107	0.7647	0.6003	0.6957	3,466,199	+0.14(+25.35%)
Nov 07, 2024	0.5203	0.5670	0.5002	0.5550	85,768	+0.03(+4.72%)
Nov 06, 2024	0.5352	0.5605	0.5000	0.5300	157,849	-0.02(-3.64%)
Nov 05, 2024	0.5600	0.5678	0.5200	0.5500	178,552	-0.02(-3.07%)
Nov 04, 2024	0.5600	0.5800	0.5052	0.5674	268,215	-0.01(-2.49%)
Nov 01, 2024	0.6064	0.6090	0.5523	0.5819	441,117	-0.04(-6.15%)
Oct 31, 2024	0.9301	0.9800	0.5414	0.6200	3,097,046	-1.31(-67.88%)
Oct 30, 2024	2.710	2.850	1.900	1.930	158,606	-0.86(-30.82%)
Oct 29, 2024	3.160	3.350	2.520	2.790	64,145	-0.41(-12.81%)
Oct 28, 2024	3.080	3.230	3.060	3.200	42,846	-0.05(-1.54%)
Oct 25, 2024	3.280	3.530	3.170	3.250	55,916	+0.04(+1.25%)
Oct 24, 2024	3.310	3.410	3.160	3.210	15,226	-0.15(-4.46%)
Oct 23, 2024	3.760	3.760	3.360	3.360	22,292	-0.36(-9.68%)
Oct 22, 2024	3.900	3.900	3.512	3.720	47,369	-0.01(-0.27%)
Oct 21, 2024	4.150	4.190	3.730	3.730	32,575	-0.39(-9.47%)
Oct 18, 2024	4.070	4.250	3.951	4.120	39,675	+0.04(+0.98%)
Oct 17, 2024	3.910	4.100	3.850	4.080	47,081	+0.19(+4.88%)
Oct 16, 2024	3.520	3.919	3.464	3.890	50,820	+0.41(+11.78%)
Oct 15, 2024	3.160	3.600	3.160	3.480	51,707	+0.31(+9.78%)
Oct 14, 2024	3.160	3.264	3.120	3.170	17,512	-0.01(-0.31%)
Oct 11, 2024	3.140	3.300	3.100	3.180	12,008	-0.03(-0.93%)
Oct 10, 2024	3.150	3.240	3.120	3.210	14,204	+0.04(+1.23%)
Oct 09, 2024	3.300	3.300	3.140	3.171	30,591	-0.12(-3.62%)
Oct 08, 2024	3.260	3.349	3.150	3.290	32,917	+0.06(+1.86%)
Oct 07, 2024	3.020	3.290	3.000	3.230	52,327	+0.23(+7.49%)
Oct 04, 2024	3.000	3.070	2.960	3.005	34,409	+0.05(+1.86%)
Oct 03, 2024	3.100	3.150	2.950	2.950	79,321	-0.12(-3.91%)
Oct 02, 2024	3.390	3.410	3.060	3.070	126,233	-0.34(-9.97%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Matinas Biopharma Hl (NY: MTNB )

Historical Prices