U.S. Markets closed

Mustang Bio, Inc. (MBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.8800+0.2800 (+7.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20203.66004.03003.42203.88003.88008,666,500
Sep 17, 20203.65003.73003.52003.60003.60001,201,400
Sep 16, 20203.89004.02003.60003.72003.72002,653,000
Sep 15, 20203.77003.87003.57003.78503.78501,861,900
Sep 14, 20203.42403.75003.35003.70003.70002,465,600
Sep 11, 20203.11003.46003.11003.42003.42002,643,800
Sep 10, 20203.12003.20003.08003.10003.1000560,000
Sep 09, 20203.16003.18003.07003.09003.0900435,000
Sep 08, 20203.05003.19002.97103.11003.1100806,000
Sep 04, 20203.16003.18002.90003.11003.11001,464,900
Sep 03, 20203.25003.29003.11003.17003.1700798,900
Sep 02, 20203.29003.31903.19003.26003.2600692,000
Sep 01, 20203.25003.40003.21003.33003.3300966,000
Aug 31, 20203.31403.35003.11003.27003.27001,766,800
Aug 28, 20203.26003.27003.17003.24003.2400471,800
Aug 27, 20203.27003.31003.15003.24003.2400696,000
Aug 26, 20203.31003.41003.22003.26003.2600665,500
Aug 25, 20203.33003.38003.20003.31003.3100900,200
Aug 24, 20203.63003.63003.22003.29003.29001,238,700
Aug 21, 20203.58003.67003.53003.58003.5800629,700
Aug 20, 20203.49003.66003.49003.59003.59001,079,200
Aug 19, 20203.48003.56003.43003.53003.5300712,700
Aug 18, 20203.60003.63003.35003.48003.48002,000,500
Aug 17, 20203.25003.59003.20003.52003.52003,967,200
Aug 14, 20203.11003.11503.04003.09003.0900454,500
Aug 13, 20203.19003.20003.03503.09003.09001,168,900
Aug 12, 20203.10003.14003.00003.10003.10001,084,000
Aug 11, 20203.36003.46003.05003.07003.07001,459,800
Aug 10, 20203.40003.49003.35003.45003.4500805,300
Aug 07, 20203.27003.46003.23003.38003.38001,157,500
Aug 06, 20203.30003.32003.18003.26003.2600599,400
Aug 05, 20203.29003.34003.24003.30003.3000520,400
Aug 04, 20203.39003.39103.20003.26003.2600808,400
Aug 03, 20203.18003.42003.04003.36003.36001,916,300
Jul 31, 20203.07003.10002.94003.08003.0800684,500
Jul 30, 20203.05003.08002.96003.03003.0300609,900
Jul 29, 20203.16003.20002.99003.05003.0500985,200
Jul 28, 20203.17003.23003.13003.15003.1500276,700
Jul 27, 20203.26003.35003.10003.20003.2000663,700
Jul 24, 20203.28003.32603.17003.25003.2500668,700
Jul 23, 20203.36003.47903.22003.28003.28001,060,100
Jul 22, 20203.46003.54003.33003.36003.3600730,700
Jul 21, 20203.65003.69003.47503.48003.48001,153,100
Jul 20, 20203.54003.81003.42003.68003.68002,381,200
Jul 17, 20203.12003.64003.12003.48003.48003,512,000
Jul 16, 20203.13003.16903.05003.11003.1100604,000
Jul 15, 20203.09003.18003.03003.14003.1400657,100
Jul 14, 20203.03003.09002.95003.08003.0800572,700
Jul 13, 20203.15003.19003.01003.01003.0100994,500
Jul 10, 20203.14003.20003.06003.17003.1700581,400
Jul 09, 20203.13003.18903.05003.13003.1300601,600
Jul 08, 20203.22003.23003.03003.19003.1900745,900
Jul 07, 20203.12003.23003.03003.20003.2000868,700
Jul 06, 20203.08003.15003.00003.13003.1300619,000
Jul 02, 20203.17003.19003.01003.06003.0600966,800
Jul 01, 20203.20003.21403.02003.14503.1450886,000
Jun 30, 20203.19003.23003.10003.18003.1800933,000
Jun 29, 20203.23003.30003.13003.18503.18501,118,100
Jun 26, 20203.18003.24003.13303.18003.18001,512,100
Jun 25, 20203.16003.19503.06003.14003.1400507,200
Jun 24, 20203.15003.17602.92003.15003.15001,148,600
Jun 23, 20203.28003.30003.12503.17003.1700954,800
Jun 22, 20203.27003.30003.15003.25003.2500772,000
Jun 19, 20203.29003.32003.16003.23003.23001,210,900
Jun 18, 20203.20003.29003.18003.28003.28001,064,900
Jun 17, 20203.50003.59003.04003.16003.16003,202,600
Jun 16, 20203.53003.59003.30003.40003.40002,874,600
Jun 15, 20203.18003.30003.13003.22003.22001,158,900
Jun 12, 20203.36003.39003.15003.15003.15001,512,100
Jun 11, 20203.36003.44003.24003.25003.25005,492,200
Jun 10, 20204.29004.85004.18304.60004.60001,629,900
Jun 09, 20204.23004.30004.14004.25004.2500471,600
Jun 08, 20204.43004.48004.17004.26004.2600622,100
Jun 05, 20204.05004.39003.91004.35004.35001,234,800
Jun 04, 20203.77004.14003.66003.94003.9400831,800
Jun 03, 20203.80003.80003.57503.74003.7400491,000
Jun 02, 20203.82003.86003.65003.77003.7700280,900
Jun 01, 20203.78003.95303.71003.76003.7600456,900
May 29, 20203.57003.77003.52003.73003.7300486,600
May 28, 20203.71003.74003.55003.57003.5700350,100
May 27, 20203.79003.84003.30003.65003.6500923,800
May 26, 20203.36004.20003.34003.70003.70003,942,300
May 22, 20203.13003.19003.01003.08003.0800270,400
May 21, 20203.13003.23002.97003.12003.1200476,600
May 20, 20202.75003.18002.75003.13003.1300656,900
May 19, 20202.82002.89002.65002.68002.6800173,600
May 18, 20202.87002.99502.76502.81002.8100189,600
May 15, 20202.80002.80002.73002.74002.7400127,000
May 14, 20202.82002.87002.75002.81002.8100263,100
May 13, 20202.95003.06002.76002.91002.9100200,400
May 12, 20203.34003.39002.89002.95002.9500486,700
May 11, 20202.80003.29002.79003.19003.1900425,900
May 08, 20202.85002.94002.75302.79002.7900133,000
May 07, 20202.91002.91002.75002.79002.7900142,300
May 06, 20202.81002.96002.72002.84002.8400128,000
May 05, 20202.75002.90502.72102.78002.7800193,300
May 04, 20202.61002.74002.57002.71002.710096,400
May 01, 20202.76002.76002.46002.63002.6300232,000
Apr 30, 20202.88002.95102.75002.76002.7600219,600
Apr 29, 20203.09003.10002.82002.85002.8500287,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...