NYSE American - Delayed Quote • USD
Matinas BioPharma Holdings, Inc. (MTNB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:26 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1880 | 0.1880 | 0.1750 | 0.1790 | 0.1790 | 1,397,400 |
Apr 25, 2024 | 0.1800 | 0.1860 | 0.1750 | 0.1820 | 0.1820 | 683,400 |
Apr 24, 2024 | 0.1810 | 0.1850 | 0.1770 | 0.1820 | 0.1820 | 521,900 |
Apr 23, 2024 | 0.1800 | 0.1900 | 0.1770 | 0.1820 | 0.1820 | 767,400 |
Apr 22, 2024 | 0.1950 | 0.1950 | 0.1760 | 0.1800 | 0.1800 | 1,378,900 |
Apr 19, 2024 | 0.1950 | 0.1950 | 0.1820 | 0.1880 | 0.1880 | 330,200 |
Apr 18, 2024 | 0.1920 | 0.1980 | 0.1800 | 0.1900 | 0.1900 | 957,800 |
Apr 17, 2024 | 0.2000 | 0.2070 | 0.1890 | 0.1920 | 0.1920 | 1,239,900 |
Apr 16, 2024 | 0.2000 | 0.2040 | 0.1950 | 0.2000 | 0.2000 | 778,700 |
Apr 15, 2024 | 0.2040 | 0.2070 | 0.2000 | 0.2030 | 0.2030 | 834,800 |
Apr 12, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2030 | 0.2030 | 423,600 |
Apr 11, 2024 | 0.2060 | 0.2150 | 0.2020 | 0.2020 | 0.2020 | 552,800 |
Apr 10, 2024 | 0.2100 | 0.2130 | 0.2050 | 0.2090 | 0.2090 | 887,400 |
Apr 9, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2130 | 0.2130 | 675,000 |
Apr 8, 2024 | 0.2180 | 0.2200 | 0.2020 | 0.2090 | 0.2090 | 1,085,100 |
Apr 5, 2024 | 0.2200 | 0.2250 | 0.2080 | 0.2130 | 0.2130 | 1,253,900 |
Apr 4, 2024 | 0.2270 | 0.2300 | 0.2160 | 0.2190 | 0.2190 | 2,536,700 |
Apr 3, 2024 | 0.2790 | 0.2790 | 0.2140 | 0.2280 | 0.2280 | 10,633,000 |
Apr 2, 2024 | 0.3380 | 0.3620 | 0.3170 | 0.3500 | 0.3500 | 1,525,600 |
Apr 1, 2024 | 0.2800 | 0.3700 | 0.2600 | 0.3700 | 0.3700 | 7,679,200 |
Mar 28, 2024 | 0.2800 | 0.2870 | 0.2710 | 0.2710 | 0.2710 | 1,217,700 |
Mar 27, 2024 | 0.2770 | 0.2950 | 0.2770 | 0.2900 | 0.2900 | 1,038,000 |
Mar 26, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2860 | 0.2860 | 1,186,900 |
Mar 25, 2024 | 0.3200 | 0.3200 | 0.2780 | 0.2900 | 0.2900 | 3,064,400 |
Mar 22, 2024 | 0.2900 | 0.4300 | 0.2540 | 0.2780 | 0.2780 | 22,187,200 |
Mar 21, 2024 | 0.2860 | 0.2880 | 0.2650 | 0.2660 | 0.2660 | 399,200 |
Mar 20, 2024 | 0.2900 | 0.2900 | 0.2710 | 0.2880 | 0.2880 | 412,400 |
Mar 19, 2024 | 0.2800 | 0.2990 | 0.2730 | 0.2840 | 0.2840 | 706,300 |
Mar 18, 2024 | 0.2900 | 0.2950 | 0.2710 | 0.2730 | 0.2730 | 456,700 |
Mar 15, 2024 | 0.2380 | 0.3000 | 0.2350 | 0.3000 | 0.3000 | 3,857,800 |
Mar 14, 2024 | 0.2510 | 0.2560 | 0.2230 | 0.2380 | 0.2380 | 1,234,900 |
Mar 13, 2024 | 0.2530 | 0.2660 | 0.2510 | 0.2550 | 0.2550 | 545,100 |
Mar 12, 2024 | 0.2730 | 0.2800 | 0.2560 | 0.2600 | 0.2600 | 402,200 |
Mar 11, 2024 | 0.2680 | 0.2800 | 0.2640 | 0.2710 | 0.2710 | 671,000 |
Mar 8, 2024 | 0.2590 | 0.2740 | 0.2530 | 0.2700 | 0.2700 | 862,600 |
Mar 7, 2024 | 0.2580 | 0.2640 | 0.2500 | 0.2590 | 0.2590 | 278,400 |
Mar 6, 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2600 | 0.2600 | 516,900 |
Mar 5, 2024 | 0.2670 | 0.2700 | 0.2520 | 0.2640 | 0.2640 | 542,300 |
Mar 4, 2024 | 0.2940 | 0.3000 | 0.2500 | 0.2690 | 0.2690 | 1,448,900 |
Mar 1, 2024 | 0.2810 | 0.3150 | 0.2800 | 0.2910 | 0.2910 | 1,321,000 |
Feb 29, 2024 | 0.2700 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 1,062,400 |
Feb 28, 2024 | 0.2630 | 0.2730 | 0.2630 | 0.2730 | 0.2730 | 408,000 |
Feb 27, 2024 | 0.2630 | 0.2740 | 0.2600 | 0.2680 | 0.2680 | 923,000 |
Feb 26, 2024 | 0.2430 | 0.2800 | 0.2410 | 0.2690 | 0.2690 | 2,382,000 |
Feb 23, 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2390 | 0.2390 | 1,010,300 |
Feb 22, 2024 | 0.2250 | 0.2440 | 0.2170 | 0.2230 | 0.2230 | 1,177,600 |
Feb 21, 2024 | 0.2380 | 0.2400 | 0.2250 | 0.2320 | 0.2320 | 516,800 |
Feb 20, 2024 | 0.2400 | 0.2670 | 0.2320 | 0.2390 | 0.2390 | 4,834,100 |
Feb 16, 2024 | 0.2150 | 0.2340 | 0.2150 | 0.2300 | 0.2300 | 1,303,400 |
Feb 15, 2024 | 0.2110 | 0.2220 | 0.2060 | 0.2200 | 0.2200 | 690,800 |
Feb 14, 2024 | 0.2220 | 0.2220 | 0.2050 | 0.2100 | 0.2100 | 343,100 |
Feb 13, 2024 | 0.2040 | 0.2100 | 0.2030 | 0.2080 | 0.2080 | 157,100 |
Feb 12, 2024 | 0.2200 | 0.2200 | 0.2110 | 0.2110 | 0.2110 | 667,900 |
Feb 9, 2024 | 0.2060 | 0.2100 | 0.1990 | 0.2100 | 0.2100 | 801,800 |
Feb 8, 2024 | 0.2070 | 0.2080 | 0.2040 | 0.2050 | 0.2050 | 271,000 |
Feb 7, 2024 | 0.2000 | 0.2090 | 0.2000 | 0.2070 | 0.2070 | 312,000 |
Feb 6, 2024 | 0.2000 | 0.2140 | 0.2000 | 0.2100 | 0.2100 | 585,700 |
Feb 5, 2024 | 0.2150 | 0.2150 | 0.1980 | 0.2010 | 0.2010 | 326,900 |
Feb 2, 2024 | 0.2010 | 0.2140 | 0.2000 | 0.2100 | 0.2100 | 434,100 |
Feb 1, 2024 | 0.2070 | 0.2150 | 0.2020 | 0.2150 | 0.2150 | 285,600 |
Jan 31, 2024 | 0.2050 | 0.2140 | 0.2000 | 0.2000 | 0.2000 | 428,000 |
Jan 30, 2024 | 0.2170 | 0.2190 | 0.2070 | 0.2180 | 0.2180 | 341,700 |
Jan 29, 2024 | 0.1950 | 0.2200 | 0.1900 | 0.2120 | 0.2120 | 1,023,000 |
Jan 26, 2024 | 0.1900 | 0.1970 | 0.1900 | 0.1960 | 0.1960 | 366,400 |
Jan 25, 2024 | 0.1930 | 0.1930 | 0.1810 | 0.1900 | 0.1900 | 562,800 |
Jan 24, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1970 | 0.1970 | 685,200 |
Jan 23, 2024 | 0.2000 | 0.2100 | 0.1990 | 0.2030 | 0.2030 | 644,900 |
Jan 22, 2024 | 0.1950 | 0.2100 | 0.1950 | 0.2040 | 0.2040 | 722,400 |
Jan 19, 2024 | 0.2060 | 0.2070 | 0.1950 | 0.1990 | 0.1990 | 746,900 |
Jan 18, 2024 | 0.2110 | 0.2140 | 0.2000 | 0.2060 | 0.2060 | 446,200 |
Jan 17, 2024 | 0.2130 | 0.2190 | 0.2000 | 0.2100 | 0.2100 | 913,400 |
Jan 16, 2024 | 0.2300 | 0.2300 | 0.2080 | 0.2190 | 0.2190 | 1,092,400 |
Jan 12, 2024 | 0.2190 | 0.2300 | 0.2190 | 0.2270 | 0.2270 | 448,700 |
Jan 11, 2024 | 0.2300 | 0.2310 | 0.2160 | 0.2270 | 0.2270 | 678,100 |
Jan 10, 2024 | 0.2260 | 0.2280 | 0.2160 | 0.2280 | 0.2280 | 580,500 |
Jan 9, 2024 | 0.2270 | 0.2360 | 0.2200 | 0.2290 | 0.2290 | 1,064,200 |
Jan 8, 2024 | 0.2200 | 0.2240 | 0.2070 | 0.2240 | 0.2240 | 1,193,700 |
Jan 5, 2024 | 0.2190 | 0.2220 | 0.2140 | 0.2150 | 0.2150 | 776,300 |
Jan 4, 2024 | 0.2200 | 0.2240 | 0.2170 | 0.2230 | 0.2230 | 642,000 |
Jan 3, 2024 | 0.2200 | 0.2260 | 0.2150 | 0.2210 | 0.2210 | 531,500 |
Jan 2, 2024 | 0.2210 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 1,244,500 |
Dec 29, 2023 | 0.2270 | 0.2300 | 0.2150 | 0.2160 | 0.2160 | 1,744,900 |
Dec 28, 2023 | 0.2450 | 0.2450 | 0.2150 | 0.2270 | 0.2270 | 1,822,400 |
Dec 27, 2023 | 0.2260 | 0.2590 | 0.2240 | 0.2430 | 0.2430 | 6,089,700 |
Dec 26, 2023 | 0.2020 | 0.2180 | 0.1960 | 0.2020 | 0.2020 | 2,363,100 |
Dec 22, 2023 | 0.2130 | 0.2230 | 0.2030 | 0.2190 | 0.2190 | 1,291,000 |
Dec 21, 2023 | 0.2250 | 0.2250 | 0.2100 | 0.2160 | 0.2160 | 923,700 |
Dec 20, 2023 | 0.2320 | 0.2340 | 0.2200 | 0.2200 | 0.2200 | 519,100 |
Dec 19, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2320 | 0.2320 | 767,200 |
Dec 18, 2023 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 511,800 |
Dec 15, 2023 | 0.2200 | 0.2490 | 0.1700 | 0.2470 | 0.2470 | 2,424,800 |
Dec 14, 2023 | 0.2200 | 0.2250 | 0.2170 | 0.2200 | 0.2200 | 509,900 |
Dec 13, 2023 | 0.2200 | 0.2260 | 0.2160 | 0.2200 | 0.2200 | 432,500 |
Dec 12, 2023 | 0.2180 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 459,600 |
Dec 11, 2023 | 0.2420 | 0.2490 | 0.2180 | 0.2200 | 0.2200 | 705,700 |
Dec 8, 2023 | 0.2250 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 583,100 |
Dec 7, 2023 | 0.2350 | 0.2400 | 0.2250 | 0.2370 | 0.2370 | 681,500 |
Dec 6, 2023 | 0.2400 | 0.2400 | 0.2170 | 0.2400 | 0.2400 | 1,190,700 |
Dec 5, 2023 | 0.2250 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 1,102,500 |
Dec 4, 2023 | 0.2100 | 0.2250 | 0.2060 | 0.2210 | 0.2210 | 880,100 |
Dec 1, 2023 | 0.2040 | 0.2200 | 0.2040 | 0.2100 | 0.2100 | 870,500 |
Nov 30, 2023 | 0.2050 | 0.2140 | 0.2000 | 0.2100 | 0.2100 | 836,400 |
Nov 29, 2023 | 0.2100 | 0.2140 | 0.2000 | 0.2000 | 0.2000 | 1,303,400 |
Nov 28, 2023 | 0.2170 | 0.2170 | 0.2010 | 0.2050 | 0.2050 | 1,386,800 |
Nov 27, 2023 | 0.2150 | 0.2210 | 0.2050 | 0.2050 | 0.2050 | 2,157,500 |
Nov 24, 2023 | 0.2110 | 0.2210 | 0.2070 | 0.2100 | 0.2100 | 975,400 |
Nov 22, 2023 | 0.2140 | 0.2340 | 0.2140 | 0.2160 | 0.2160 | 3,053,700 |
Nov 21, 2023 | 0.2320 | 0.2360 | 0.2100 | 0.2140 | 0.2140 | 1,320,300 |
Nov 20, 2023 | 0.2300 | 0.2420 | 0.2260 | 0.2340 | 0.2340 | 971,600 |
Nov 17, 2023 | 0.2310 | 0.2400 | 0.2270 | 0.2350 | 0.2350 | 436,700 |
Nov 16, 2023 | 0.2230 | 0.2420 | 0.2170 | 0.2310 | 0.2310 | 1,175,500 |
Nov 15, 2023 | 0.2230 | 0.2420 | 0.2230 | 0.2240 | 0.2240 | 1,020,400 |
Nov 14, 2023 | 0.2200 | 0.2440 | 0.2180 | 0.2300 | 0.2300 | 1,614,100 |
Nov 13, 2023 | 0.2160 | 0.2280 | 0.2100 | 0.2180 | 0.2180 | 1,065,500 |
Nov 10, 2023 | 0.2380 | 0.2440 | 0.2010 | 0.2130 | 0.2130 | 1,808,500 |
Nov 9, 2023 | 0.2790 | 0.2870 | 0.2280 | 0.2420 | 0.2420 | 3,682,600 |
Nov 8, 2023 | 0.3000 | 0.3060 | 0.2600 | 0.2760 | 0.2760 | 3,948,300 |
Nov 7, 2023 | 0.3050 | 0.3200 | 0.2700 | 0.3200 | 0.3200 | 17,771,100 |
Nov 6, 2023 | 0.2330 | 0.2550 | 0.2040 | 0.2520 | 0.2520 | 2,551,500 |
Nov 3, 2023 | 0.2140 | 0.2350 | 0.2100 | 0.2300 | 0.2300 | 1,361,800 |
Nov 2, 2023 | 0.2040 | 0.2170 | 0.2040 | 0.2130 | 0.2130 | 944,600 |
Nov 1, 2023 | 0.2130 | 0.2300 | 0.2020 | 0.2090 | 0.2090 | 2,169,100 |
Oct 31, 2023 | 0.2090 | 0.2270 | 0.2040 | 0.2190 | 0.2190 | 1,174,200 |
Oct 30, 2023 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 966,800 |
Oct 27, 2023 | 0.2040 | 0.2200 | 0.2040 | 0.2150 | 0.2150 | 1,318,800 |
Oct 26, 2023 | 0.1960 | 0.2150 | 0.1960 | 0.2090 | 0.2090 | 1,532,400 |
Oct 25, 2023 | 0.2050 | 0.2190 | 0.1910 | 0.2020 | 0.2020 | 2,338,000 |
Oct 24, 2023 | 0.2010 | 0.2340 | 0.2000 | 0.2000 | 0.2000 | 3,609,400 |
Oct 23, 2023 | 0.2510 | 0.2510 | 0.2050 | 0.2200 | 0.2200 | 5,628,300 |
Oct 20, 2023 | 0.2630 | 0.2770 | 0.2480 | 0.2660 | 0.2660 | 3,384,400 |
Oct 19, 2023 | 0.2710 | 0.2710 | 0.2420 | 0.2620 | 0.2620 | 3,558,800 |
Oct 18, 2023 | 0.2800 | 0.2860 | 0.2650 | 0.2720 | 0.2720 | 8,148,000 |
Oct 17, 2023 | 0.2510 | 0.3080 | 0.2400 | 0.2600 | 0.2600 | 12,183,500 |
Oct 16, 2023 | 0.2100 | 0.2930 | 0.2100 | 0.2600 | 0.2600 | 20,307,600 |
Oct 13, 2023 | 0.2670 | 0.2680 | 0.2100 | 0.2110 | 0.2110 | 13,240,100 |
Oct 12, 2023 | 0.3950 | 0.4850 | 0.2460 | 0.2520 | 0.2520 | 39,398,500 |
Oct 11, 2023 | 0.2700 | 0.8900 | 0.2540 | 0.6410 | 0.6410 | 370,646,300 |
Oct 10, 2023 | 0.1500 | 0.1580 | 0.1250 | 0.1550 | 0.1550 | 4,949,400 |
Oct 9, 2023 | 0.1700 | 0.1700 | 0.1480 | 0.1600 | 0.1600 | 3,625,900 |
Oct 6, 2023 | 0.1500 | 0.2150 | 0.1420 | 0.1860 | 0.1860 | 13,476,100 |
Oct 5, 2023 | 0.1260 | 0.1650 | 0.1240 | 0.1420 | 0.1420 | 8,209,800 |
Oct 4, 2023 | 0.1220 | 0.1290 | 0.1170 | 0.1230 | 0.1230 | 565,100 |
Oct 3, 2023 | 0.1290 | 0.1320 | 0.1200 | 0.1230 | 0.1230 | 373,000 |
Oct 2, 2023 | 0.1250 | 0.1350 | 0.1220 | 0.1260 | 0.1260 | 666,300 |
Sep 29, 2023 | 0.1290 | 0.1350 | 0.1220 | 0.1300 | 0.1300 | 916,300 |
Sep 28, 2023 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 879,400 |
Sep 27, 2023 | 0.1400 | 0.1480 | 0.1300 | 0.1320 | 0.1320 | 450,700 |
Sep 26, 2023 | 0.1250 | 0.1520 | 0.1210 | 0.1410 | 0.1410 | 1,659,300 |
Sep 25, 2023 | 0.1250 | 0.1370 | 0.1250 | 0.1250 | 0.1250 | 375,900 |
Sep 22, 2023 | 0.1320 | 0.1400 | 0.1300 | 0.1340 | 0.1340 | 143,500 |
Sep 21, 2023 | 0.1370 | 0.1380 | 0.1270 | 0.1300 | 0.1300 | 689,500 |
Sep 20, 2023 | 0.1330 | 0.1450 | 0.1330 | 0.1370 | 0.1370 | 761,200 |
Sep 19, 2023 | 0.1420 | 0.1470 | 0.1340 | 0.1370 | 0.1370 | 544,800 |
Sep 18, 2023 | 0.1430 | 0.1500 | 0.1400 | 0.1470 | 0.1470 | 745,200 |
Sep 15, 2023 | 0.1450 | 0.1530 | 0.1300 | 0.1300 | 0.1300 | 547,800 |
Sep 14, 2023 | 0.1590 | 0.1640 | 0.1420 | 0.1540 | 0.1540 | 1,426,200 |
Sep 13, 2023 | 0.1590 | 0.1650 | 0.1500 | 0.1600 | 0.1600 | 932,300 |
Sep 12, 2023 | 0.1500 | 0.1650 | 0.1500 | 0.1650 | 0.1650 | 439,100 |
Sep 11, 2023 | 0.1500 | 0.1610 | 0.1350 | 0.1570 | 0.1570 | 930,100 |
Sep 8, 2023 | 0.1680 | 0.1680 | 0.1550 | 0.1630 | 0.1630 | 210,900 |
Sep 7, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1620 | 0.1620 | 368,900 |
Sep 6, 2023 | 0.1770 | 0.1770 | 0.1600 | 0.1600 | 0.1600 | 383,600 |
Sep 5, 2023 | 0.1780 | 0.1780 | 0.1620 | 0.1690 | 0.1690 | 458,400 |
Sep 1, 2023 | 0.1820 | 0.1870 | 0.1700 | 0.1730 | 0.1730 | 573,800 |
Aug 31, 2023 | 0.1810 | 0.1880 | 0.1750 | 0.1800 | 0.1800 | 168,300 |
Aug 30, 2023 | 0.1930 | 0.1930 | 0.1820 | 0.1840 | 0.1840 | 292,600 |
Aug 29, 2023 | 0.1890 | 0.1950 | 0.1830 | 0.1920 | 0.1920 | 803,800 |
Aug 28, 2023 | 0.2000 | 0.2050 | 0.1740 | 0.1770 | 0.1770 | 364,200 |
Aug 25, 2023 | 0.1900 | 0.2080 | 0.1820 | 0.1980 | 0.1980 | 612,400 |
Aug 24, 2023 | 0.1890 | 0.1910 | 0.1800 | 0.1880 | 0.1880 | 359,200 |
Aug 23, 2023 | 0.1650 | 0.2110 | 0.1600 | 0.1890 | 0.1890 | 1,050,300 |
Aug 22, 2023 | 0.2000 | 0.2000 | 0.1550 | 0.1600 | 0.1600 | 1,698,300 |
Aug 21, 2023 | 0.1660 | 0.1700 | 0.1610 | 0.1640 | 0.1640 | 853,300 |
Aug 18, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1660 | 0.1660 | 298,800 |
Aug 17, 2023 | 0.1600 | 0.1740 | 0.1600 | 0.1690 | 0.1690 | 570,400 |
Aug 16, 2023 | 0.1600 | 0.1700 | 0.1550 | 0.1600 | 0.1600 | 339,900 |
Aug 15, 2023 | 0.1700 | 0.1750 | 0.1510 | 0.1620 | 0.1620 | 950,300 |
Aug 14, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1660 | 0.1660 | 1,024,100 |
Aug 11, 2023 | 0.2000 | 0.2010 | 0.1670 | 0.1750 | 0.1750 | 2,379,200 |
Aug 10, 2023 | 0.2220 | 0.2470 | 0.1100 | 0.1950 | 0.1950 | 9,459,200 |
Aug 9, 2023 | 0.3300 | 0.3480 | 0.3300 | 0.3300 | 0.3300 | 574,500 |
Aug 8, 2023 | 0.3330 | 0.3490 | 0.3320 | 0.3320 | 0.3320 | 147,800 |
Aug 7, 2023 | 0.3400 | 0.3490 | 0.3320 | 0.3350 | 0.3350 | 156,600 |
Aug 4, 2023 | 0.3350 | 0.3610 | 0.3290 | 0.3400 | 0.3400 | 263,400 |
Aug 3, 2023 | 0.3400 | 0.3600 | 0.3300 | 0.3340 | 0.3340 | 240,500 |
Aug 2, 2023 | 0.3500 | 0.3650 | 0.3390 | 0.3410 | 0.3410 | 182,600 |
Aug 1, 2023 | 0.3450 | 0.3790 | 0.3450 | 0.3520 | 0.3520 | 279,700 |
Jul 31, 2023 | 0.3900 | 0.3900 | 0.3210 | 0.3500 | 0.3500 | 1,802,700 |
Jul 28, 2023 | 0.3960 | 0.3960 | 0.3680 | 0.3710 | 0.3710 | 135,200 |
Jul 27, 2023 | 0.4120 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 198,200 |
Jul 26, 2023 | 0.4000 | 0.4200 | 0.3950 | 0.4100 | 0.4100 | 215,000 |
Jul 25, 2023 | 0.4040 | 0.4200 | 0.3860 | 0.4000 | 0.4000 | 730,300 |
Jul 24, 2023 | 0.3900 | 0.4000 | 0.3650 | 0.3820 | 0.3820 | 175,100 |
Jul 21, 2023 | 0.3470 | 0.4100 | 0.3470 | 0.4000 | 0.4000 | 606,000 |
Jul 20, 2023 | 0.3500 | 0.3700 | 0.3490 | 0.3490 | 0.3490 | 151,600 |
Jul 19, 2023 | 0.3600 | 0.3670 | 0.3500 | 0.3500 | 0.3500 | 289,000 |
Jul 18, 2023 | 0.3620 | 0.3700 | 0.3500 | 0.3560 | 0.3560 | 489,200 |
Jul 17, 2023 | 0.3570 | 0.3880 | 0.3540 | 0.3680 | 0.3680 | 206,100 |
Jul 14, 2023 | 0.3700 | 0.3800 | 0.3610 | 0.3640 | 0.3640 | 220,500 |
Jul 13, 2023 | 0.3890 | 0.3970 | 0.3680 | 0.3730 | 0.3730 | 245,100 |
Jul 12, 2023 | 0.3800 | 0.4000 | 0.3600 | 0.3740 | 0.3740 | 396,200 |
Jul 11, 2023 | 0.3500 | 0.4200 | 0.3450 | 0.3950 | 0.3950 | 748,000 |
Jul 10, 2023 | 0.3350 | 0.3580 | 0.3300 | 0.3470 | 0.3470 | 327,600 |
Jul 7, 2023 | 0.3400 | 0.3540 | 0.3390 | 0.3410 | 0.3410 | 1,445,400 |
Jul 6, 2023 | 0.3450 | 0.3580 | 0.3300 | 0.3430 | 0.3430 | 332,800 |
Jul 5, 2023 | 0.3550 | 0.3600 | 0.3450 | 0.3490 | 0.3490 | 369,200 |
Jul 3, 2023 | 0.3500 | 0.3600 | 0.3480 | 0.3480 | 0.3480 | 228,500 |
Jun 30, 2023 | 0.3590 | 0.3670 | 0.3480 | 0.3600 | 0.3600 | 369,100 |
Jun 29, 2023 | 0.3500 | 0.3700 | 0.3450 | 0.3550 | 0.3550 | 950,500 |
Jun 28, 2023 | 0.3700 | 0.3700 | 0.3520 | 0.3550 | 0.3550 | 368,800 |
Jun 27, 2023 | 0.3510 | 0.3600 | 0.3450 | 0.3530 | 0.3530 | 335,700 |
Jun 26, 2023 | 0.3650 | 0.3770 | 0.3560 | 0.3600 | 0.3600 | 366,300 |
Jun 23, 2023 | 0.3450 | 0.3750 | 0.3450 | 0.3710 | 0.3710 | 409,900 |
Jun 22, 2023 | 0.3640 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 429,400 |
Jun 21, 2023 | 0.3700 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 307,400 |
Jun 20, 2023 | 0.4160 | 0.4200 | 0.3600 | 0.3650 | 0.3650 | 410,600 |
Jun 16, 2023 | 0.3650 | 0.4100 | 0.3600 | 0.4100 | 0.4100 | 657,600 |
Jun 15, 2023 | 0.3800 | 0.3870 | 0.3600 | 0.3700 | 0.3700 | 508,800 |
Jun 14, 2023 | 0.3810 | 0.3910 | 0.3650 | 0.3680 | 0.3680 | 495,900 |
Jun 13, 2023 | 0.3880 | 0.4000 | 0.3730 | 0.3740 | 0.3740 | 505,700 |
Jun 12, 2023 | 0.3810 | 0.3880 | 0.3670 | 0.3880 | 0.3880 | 787,300 |
Jun 9, 2023 | 0.3720 | 0.3890 | 0.3690 | 0.3720 | 0.3720 | 401,800 |
Jun 8, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3730 | 0.3730 | 321,700 |
Jun 7, 2023 | 0.3740 | 0.3890 | 0.3680 | 0.3700 | 0.3700 | 835,000 |
Jun 6, 2023 | 0.3870 | 0.3980 | 0.3750 | 0.3830 | 0.3830 | 518,300 |
Jun 5, 2023 | 0.4100 | 0.4100 | 0.3810 | 0.3850 | 0.3850 | 416,400 |
Jun 2, 2023 | 0.3920 | 0.4200 | 0.3900 | 0.3990 | 0.3990 | 245,000 |
Jun 1, 2023 | 0.4000 | 0.4100 | 0.3830 | 0.3930 | 0.3930 | 245,400 |
May 31, 2023 | 0.4000 | 0.4100 | 0.3790 | 0.3830 | 0.3830 | 588,000 |
May 30, 2023 | 0.4130 | 0.4240 | 0.3920 | 0.4000 | 0.4000 | 857,900 |
May 26, 2023 | 0.4060 | 0.4290 | 0.4060 | 0.4200 | 0.4200 | 315,000 |
May 25, 2023 | 0.4160 | 0.4300 | 0.4060 | 0.4120 | 0.4120 | 405,300 |
May 24, 2023 | 0.4300 | 0.4360 | 0.4000 | 0.4090 | 0.4090 | 404,700 |
May 23, 2023 | 0.4300 | 0.4400 | 0.4150 | 0.4300 | 0.4300 | 368,300 |
May 22, 2023 | 0.4120 | 0.4370 | 0.4110 | 0.4350 | 0.4350 | 398,900 |
May 19, 2023 | 0.4400 | 0.4400 | 0.4120 | 0.4200 | 0.4200 | 254,600 |
May 18, 2023 | 0.4210 | 0.4570 | 0.4100 | 0.4110 | 0.4110 | 392,400 |
May 17, 2023 | 0.4350 | 0.4390 | 0.4200 | 0.4360 | 0.4360 | 492,200 |
May 16, 2023 | 0.4750 | 0.4840 | 0.4300 | 0.4350 | 0.4350 | 470,100 |
May 15, 2023 | 0.4900 | 0.4950 | 0.4600 | 0.4620 | 0.4620 | 699,800 |
May 12, 2023 | 0.4990 | 0.5400 | 0.4970 | 0.4970 | 0.4970 | 404,100 |
May 11, 2023 | 0.5400 | 0.5500 | 0.4040 | 0.4710 | 0.4710 | 2,996,000 |
May 10, 2023 | 0.6200 | 0.6900 | 0.6200 | 0.6700 | 0.6700 | 550,900 |
May 9, 2023 | 0.6700 | 0.6700 | 0.6000 | 0.6200 | 0.6200 | 223,200 |
May 8, 2023 | 0.6200 | 0.6600 | 0.6080 | 0.6480 | 0.6480 | 343,100 |
May 5, 2023 | 0.5970 | 0.6200 | 0.5800 | 0.6080 | 0.6080 | 241,100 |
May 4, 2023 | 0.6080 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 43,000 |
May 3, 2023 | 0.6000 | 0.6250 | 0.5900 | 0.5910 | 0.5910 | 256,600 |
May 2, 2023 | 0.6400 | 0.6500 | 0.5930 | 0.6040 | 0.6040 | 330,600 |
May 1, 2023 | 0.5700 | 0.6340 | 0.5700 | 0.6000 | 0.6000 | 299,600 |
Apr 28, 2023 | 0.5870 | 0.6000 | 0.5600 | 0.5710 | 0.5710 | 209,200 |
Apr 27, 2023 | 0.6280 | 0.6300 | 0.5810 | 0.6000 | 0.6000 | 179,600 |
Related Tickers
ACST Acasti Pharma Inc.
2.9000
-2.03%
TOVX Theriva Biologics, Inc.
0.4195
+2.33%
DARE Daré Bioscience, Inc.
0.3059
+5.77%
RNAZ TransCode Therapeutics, Inc.
0.5499
+5.30%
TCON TRACON Pharmaceuticals, Inc.
1.8100
+1.12%
EQ Equillium, Inc.
1.7100
-5.52%
PXMD PaxMedica, Inc.
0.7398
+5.06%
RNAC Cartesian Therapeutics, Inc.
21.03
+0.62%
KTRA Kintara Therapeutics, Inc.
0.1488
-5.82%
KZR Kezar Life Sciences, Inc.
0.8049
+1.89%