MBIO - Mustang Bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20192.71002.73002.66002.71002.7100117,800
Nov 08, 20192.64002.80002.64002.73002.7300306,500
Nov 07, 20192.71002.73002.60002.65002.6500166,800
Nov 06, 20192.80002.84202.67002.68002.6800152,400
Nov 05, 20192.82002.84002.76002.80002.8000169,500
Nov 04, 20192.77002.88502.75002.77002.7700156,800
Nov 01, 20192.67002.84902.65002.78002.7800284,800
Oct 31, 20192.65002.75002.62002.65002.6500265,800
Oct 30, 20192.72002.76002.61002.68002.6800326,400
Oct 29, 20192.78002.79102.70002.71002.7100170,800
Oct 28, 20192.85002.85002.74002.80002.8000292,100
Oct 25, 20192.75002.89502.70002.84002.8400718,900
Oct 24, 20192.85002.85002.69002.73002.7300322,600
Oct 23, 20192.87002.91002.80002.85002.8500257,500
Oct 22, 20192.90002.96002.81002.85002.8500102,300
Oct 21, 20192.99003.02002.89002.91002.9100144,400
Oct 18, 20193.07003.10002.90002.98002.9800436,600
Oct 17, 20193.13003.16003.00003.08003.0800627,300
Oct 16, 20192.94003.20702.92003.08003.0800296,800
Oct 15, 20192.82003.01002.78002.90002.9000209,000
Oct 14, 20192.87002.91002.77002.80002.8000208,600
Oct 11, 20192.94003.00002.87002.87002.8700153,500
Oct 10, 20192.98003.01002.84002.90002.9000161,800
Oct 09, 20192.95003.03002.87002.90002.900095,100
Oct 08, 20193.09003.09002.90002.93002.9300244,400
Oct 07, 20193.01003.21002.95003.11003.1100248,900
Oct 04, 20193.01003.09002.95003.03003.0300119,300
Oct 03, 20193.13003.13002.92003.02003.0200204,400
Oct 02, 20193.20003.21003.09003.14003.1400178,300
Oct 01, 20193.25003.37003.19003.22003.2200125,600
Sep 30, 20193.43003.53003.23003.26003.2600313,800
Sep 27, 20193.59003.64003.38003.42003.4200251,000
Sep 26, 20193.80003.80403.50003.58003.5800186,500
Sep 25, 20193.84003.90103.68803.76003.7600125,700
Sep 24, 20194.13004.23003.77003.84003.8400266,800
Sep 23, 20194.15004.24003.99004.16004.1600313,100
Sep 20, 20194.08004.19004.02004.19004.1900400,200
Sep 19, 20194.12004.29004.08004.08004.0800165,200
Sep 18, 20194.28004.28004.05004.11004.1100172,300
Sep 17, 20194.46004.56004.27004.29004.2900146,600
Sep 16, 20194.60004.80004.45004.46004.4600166,000
Sep 13, 20194.48004.69004.37004.61004.6100236,400
Sep 12, 20194.51004.51004.29004.43004.4300150,100
Sep 11, 20194.30004.55004.23004.53004.5300284,500
Sep 10, 20194.07004.36003.96004.33004.3300161,800
Sep 09, 20194.10004.40003.96004.11004.1100253,600
Sep 06, 20193.98004.17003.89004.05004.0500287,900
Sep 05, 20193.88004.08003.81003.97003.9700204,300
Sep 04, 20193.89003.98003.77003.81003.8100119,700
Sep 03, 20194.03004.03003.80103.84003.840095,400
Aug 30, 20194.13004.15003.86503.94003.9400166,900
Aug 29, 20193.89004.23003.87004.13004.1300267,300
Aug 28, 20193.73003.96503.61003.85003.8500169,500
Aug 27, 20194.03004.18003.72003.76003.7600300,300
Aug 26, 20194.18004.18003.84003.89003.8900389,200
Aug 23, 20194.35004.37004.10004.12004.1200303,500
Aug 22, 20194.76004.80004.02004.45004.45001,762,100
Aug 21, 20194.08004.85004.03004.65004.6500770,400
Aug 20, 20194.17004.18003.94804.05004.0500242,500
Aug 19, 20193.90004.22503.82004.14004.1400592,700
Aug 16, 20193.69003.94003.61003.89003.8900424,000
Aug 15, 20193.70003.95003.62503.69003.6900438,700
Aug 14, 20193.52003.93003.29003.73003.7300953,000
Aug 13, 20193.15003.80003.09303.55003.55001,066,500
Aug 12, 20192.97003.07002.81002.89002.8900158,900
Aug 09, 20193.08003.16002.92003.00003.0000126,900
Aug 08, 20192.84003.15002.81003.08003.0800239,500
Aug 07, 20192.71002.86002.66002.82002.8200154,500
Aug 06, 20192.90002.96002.72002.74002.7400142,900
Aug 05, 20193.03003.10002.86002.87002.8700203,800
Aug 02, 20193.01003.05202.92502.96002.9600130,200
Aug 01, 20193.06003.18002.98103.03003.0300150,100
Jul 31, 20193.13003.22003.05003.05003.0500179,800
Jul 30, 20193.16003.24003.04003.13003.1300147,400
Jul 29, 20193.22003.29003.13003.19003.1900129,700
Jul 26, 20193.27003.36003.18003.21003.2100152,700
Jul 25, 20193.40003.45003.18103.24003.2400174,100
Jul 24, 20193.15003.41303.03003.36003.3600348,400
Jul 23, 20193.16003.28003.03003.10003.1000316,600
Jul 22, 20193.24003.24003.06503.12003.1200106,400
Jul 19, 20193.17003.29003.13003.25003.250061,100
Jul 18, 20193.20003.28503.06003.20003.2000134,200
Jul 17, 20193.36003.36003.16003.21003.2100156,400
Jul 16, 20193.36003.41503.34503.37003.3700111,100
Jul 15, 20193.40003.41003.36003.36003.360068,800
Jul 12, 20193.42003.49003.38003.40003.400067,500
Jul 11, 20193.50003.54503.30003.43003.4300132,300
Jul 10, 20193.56003.58003.42003.52003.5200121,000
Jul 09, 20193.44003.58003.44003.56003.560086,500
Jul 08, 20193.52003.55003.40003.44003.4400115,100
Jul 05, 20193.49003.61003.46003.50003.5000104,400
Jul 03, 20193.60003.60003.46003.50003.500073,500
Jul 02, 20193.66003.74003.51003.59003.5900132,900
Jul 01, 20193.70003.80003.62003.66003.6600177,100
Jun 28, 20193.49003.79003.44003.68003.68001,403,700
Jun 27, 20193.54003.54003.40003.51003.5100247,000
Jun 26, 20193.47003.72003.38003.56003.5600238,600
Jun 25, 20193.51003.53003.40003.43003.4300215,900
Jun 24, 20194.04004.05003.53003.54003.5400664,300
Jun 21, 20193.62004.05003.37004.02004.0200797,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...