Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mustang Bio, Inc. (MBIO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.1900-0.1000 (-4.37%)
At close: 4:00PM EDT
2.2000 +0.01 (+0.46%)
After hours: 04:39PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20212.31002.31002.17002.19002.1900876,602
Oct 15, 20212.37002.37002.27002.29002.2900590,000
Oct 14, 20212.37002.39002.31002.32002.3200492,100
Oct 13, 20212.29002.37002.28502.35002.3500688,800
Oct 12, 20212.32002.33702.27002.30002.3000486,400
Oct 11, 20212.29002.33002.24002.31002.3100661,500
Oct 08, 20212.37002.37102.27002.29002.2900676,700
Oct 07, 20212.35002.40002.33002.37002.3700840,900
Oct 06, 20212.34002.43002.32002.32002.3200934,800
Oct 05, 20212.46002.50002.31002.35002.35002,005,200
Oct 04, 20212.65002.65002.45002.46002.46001,836,900
Oct 01, 20212.70002.72002.58002.64002.64001,193,600
Sep 30, 20212.57002.72502.56002.69002.69001,734,000
Sep 29, 20212.66002.66002.57002.58002.5800662,500
Sep 28, 20212.72002.72002.63002.63002.6300924,500
Sep 27, 20212.72002.76002.68002.73002.7300727,000
Sep 24, 20212.77002.81702.70502.71002.7100721,800
Sep 23, 20212.74002.80502.67002.80002.80001,155,300
Sep 22, 20212.70002.75002.64002.71002.7100852,300
Sep 21, 20212.66002.71002.60002.68002.68001,018,800
Sep 20, 20212.73002.81502.60002.61002.61001,774,900
Sep 17, 20212.74002.90002.74002.88002.88001,400,600
Sep 16, 20212.73002.78002.67002.77002.7700476,200
Sep 15, 20212.73002.77002.69502.72002.7200836,500
Sep 14, 20212.81002.87502.73002.73002.7300733,300
Sep 13, 20212.87002.88002.78002.80002.8000576,800
Sep 10, 20212.89002.92002.80002.85002.8500689,300
Sep 09, 20212.84002.94502.81502.88002.8800643,000
Sep 08, 20212.94002.94002.80002.83002.83001,154,700
Sep 07, 20212.94003.05002.92002.95002.9500555,600
Sep 03, 20212.98003.03002.87002.98002.98001,090,900
Sep 02, 20213.00003.04002.96003.00003.0000551,300
Sep 01, 20213.03003.08002.95503.00003.0000899,100
Aug 31, 20212.95003.09002.95003.04003.0400753,900
Aug 30, 20213.01003.08302.94002.95002.95001,111,400
Aug 27, 20212.94003.05702.92003.02003.0200797,400
Aug 26, 20212.88003.01502.83102.94002.94001,541,700
Aug 25, 20212.92002.97002.87002.90002.9000779,400
Aug 24, 20212.86002.94002.79502.93002.93001,211,100
Aug 23, 20212.73002.88002.71502.87002.87001,249,400
Aug 20, 20212.66002.71002.63002.67002.6700905,200
Aug 19, 20212.76002.85002.61002.64002.64001,213,700
Aug 18, 20212.84102.91502.76002.79002.79001,053,300
Aug 17, 20212.65002.88502.65002.87002.87002,012,800
Aug 16, 20212.72002.72002.59002.66002.66001,508,600
Aug 13, 20212.82002.99002.71002.73002.73002,781,000
Aug 12, 20212.79002.81002.76602.78002.7800768,100
Aug 11, 20212.83602.83602.75302.81002.8100744,600
Aug 10, 20212.94002.95002.77502.80002.8000922,100
Aug 09, 20213.00003.01002.87002.92002.92001,077,800
Aug 06, 20212.99003.07802.91002.98002.98002,611,000
Aug 05, 20212.68002.84002.67002.82002.8200934,600
Aug 04, 20212.71002.78502.67002.70002.7000825,600
Aug 03, 20212.83002.84002.72002.73002.7300932,800
Aug 02, 20212.90002.92002.78002.79002.79001,399,000
Jul 30, 20212.88002.94502.85002.89002.89001,282,700
Jul 29, 20212.89002.93002.83502.92002.9200737,200
Jul 28, 20212.80002.91002.77002.86002.8600910,000
Jul 27, 20212.74002.84002.64002.83002.83001,287,400
Jul 26, 20212.80002.88002.75002.75002.7500807,300
Jul 23, 20212.90002.92002.75002.80002.80001,283,300
Jul 22, 20212.96002.98002.88002.90002.9000733,300
Jul 21, 20212.95003.03002.92003.00003.0000630,400
Jul 20, 20212.87002.97002.85002.96002.96001,094,700
Jul 19, 20212.83002.90502.80002.85002.85001,098,600
Jul 16, 20212.96002.98002.87502.89002.8900824,500
Jul 15, 20212.93002.98002.88002.94002.94001,032,100
Jul 14, 20213.00003.00002.88002.93002.93001,262,300
Jul 13, 20213.05003.09002.95002.96002.96001,099,900
Jul 12, 20213.12003.16003.04003.07003.0700800,900
Jul 09, 20213.07003.14003.04003.13003.1300835,600
Jul 08, 20212.98003.11002.96003.07003.07001,098,800
Jul 07, 20213.11003.13002.92003.02003.02001,439,700
Jul 06, 20213.19003.20003.05003.12003.12001,479,200
Jul 02, 20213.40003.40003.17003.19003.19001,422,200
Jul 01, 20213.32003.37003.23503.36003.36001,080,700
Jun 30, 20213.39003.40003.29003.32003.32001,491,700
Jun 29, 20213.61003.61503.37003.38003.38001,571,400
Jun 28, 20213.57003.69503.54003.63003.63001,797,200
Jun 25, 20213.52003.65003.48003.55003.55006,710,800
Jun 24, 20213.42003.52003.42003.48003.48001,276,900
Jun 23, 20213.42003.49003.36503.42003.42001,145,700
Jun 22, 20213.38003.44003.28003.43003.43001,541,000
Jun 21, 20213.48003.52603.29003.39003.39001,813,200
Jun 18, 20213.42503.53003.37003.44003.44002,397,800
Jun 17, 20213.48003.53003.35003.43003.43001,689,100
Jun 16, 20213.54003.60003.35003.48003.48003,045,700
Jun 15, 20213.70003.71503.53003.57003.57002,016,500
Jun 14, 20213.80003.81003.66503.68003.68001,927,600
Jun 11, 20214.00004.06003.69003.79003.79004,493,300
Jun 10, 20213.76003.82003.68003.81003.81001,723,400
Jun 09, 20213.80003.85003.71003.76003.76001,947,800
Jun 08, 20213.69003.77003.51003.75003.75003,898,900
Jun 07, 20213.61903.77203.57003.64003.64003,010,700
Jun 04, 20213.33003.61003.26503.56003.56004,292,500
Jun 03, 20213.22003.28003.19003.25003.25001,129,300
Jun 02, 20213.34003.35003.21003.24003.24001,822,700
Jun 01, 20213.39003.39803.26003.33003.33001,198,800
May 28, 20213.37003.44003.30003.35003.35001,698,900
May 27, 20213.34003.39503.27003.35003.35001,128,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement