MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.78000.82000.75300.77900.77901,366,300
Nov 15, 20180.83700.84100.78000.79800.79802,142,400
Nov 14, 20180.87000.87800.75000.81300.81304,071,100
Nov 13, 20180.95000.97000.80000.83000.83004,670,100
Nov 12, 20181.20001.29000.82100.95600.956010,623,300
Nov 09, 20180.98001.15000.92001.11001.11002,077,100
Nov 08, 20180.92001.07000.87101.02001.02003,525,500
Nov 07, 20180.89000.98400.83100.89000.89002,688,100
Nov 06, 20180.75000.90000.74000.88800.88803,877,400
Nov 05, 20180.75300.77800.71200.73100.73102,574,800
Nov 02, 20180.76000.78000.71000.74300.74302,903,100
Nov 01, 20180.75000.75000.71000.74200.74202,121,800
Oct 31, 20180.75000.77500.69000.73000.73002,197,300
Oct 30, 20180.73000.80000.69000.69300.69303,796,100
Oct 29, 20180.68000.84800.54300.72800.728011,403,000
Oct 26, 20180.72100.75300.66000.66500.66502,159,300
Oct 25, 20180.70200.75500.70000.70000.70001,852,700
Oct 24, 20180.80400.80600.70200.72000.72003,397,600
Oct 23, 20180.84000.84000.75500.78400.78404,247,400
Oct 22, 20180.90000.90000.79000.84000.84002,332,500
Oct 19, 20181.00001.02000.88000.89800.89804,130,600
Oct 18, 20181.05001.12000.83001.06001.060017,801,900
Oct 17, 20180.88500.88500.79000.80400.80404,795,500
Oct 16, 20180.80400.87600.78000.83600.83605,629,000
Oct 15, 20180.79900.83500.75000.79100.79101,359,700
Oct 12, 20180.84000.89000.79000.80800.80803,073,100
Oct 11, 20180.72000.82800.70200.78000.78002,600,700
Oct 10, 20180.80000.80000.72200.73000.73002,942,500
Oct 09, 20180.77000.86900.72000.78400.78402,554,000
Oct 08, 20180.78000.82200.75600.81000.81001,896,200
Oct 05, 20180.88000.88300.74400.82200.82202,292,600
Oct 04, 20180.99001.08000.86000.90500.90505,202,700
Oct 03, 20180.93001.02000.75001.01001.01005,830,900
Oct 02, 20181.00001.02000.88000.92900.92902,143,500
Oct 01, 20181.18001.48000.92001.04001.040013,390,000
Sep 28, 20180.80000.96300.69500.92000.92004,317,300
Sep 27, 20180.73000.78000.67500.73500.73501,224,100
Sep 26, 20180.74000.74600.67000.71900.71902,137,600
Sep 25, 20180.69000.85000.64000.74900.74907,187,200
Sep 24, 20180.53000.66400.44000.63000.63009,712,500
Sep 21, 20180.40200.41500.40200.40900.409071,400
Sep 20, 20180.40000.44000.40000.41400.4140103,000
Sep 19, 20180.44500.45000.40300.40500.4050385,900
Sep 18, 20180.41500.44500.40000.42000.4200271,700
Sep 17, 20180.45000.47500.41500.41500.4150312,900
Sep 14, 20180.44600.45900.42000.43000.4300203,800
Sep 13, 20180.48000.49000.44600.44700.4470288,100
Sep 12, 20180.44600.49400.44600.46300.4630166,300
Sep 11, 20180.44800.48000.43100.45400.4540263,800
Sep 10, 20180.45000.48400.44000.44000.4400219,500
Sep 07, 20180.46900.48400.44000.45400.4540130,400
Sep 06, 20180.45000.49200.44000.46000.4600136,500
Sep 05, 20180.49000.50900.43100.44200.4420303,400
Sep 04, 20180.45000.49100.42000.48700.4870413,800
Aug 31, 20180.52000.52000.45000.46000.4600487,300
Aug 30, 20180.44000.52500.43000.49600.4960977,500
Aug 29, 20180.41000.44000.40500.43000.4300259,600
Aug 28, 20180.40400.44000.38000.40500.4050510,200
Aug 27, 20180.39000.43000.37000.38400.3840173,300
Aug 24, 20180.39000.43000.39000.39000.3900159,900
Aug 23, 20180.44000.44300.39000.39000.390078,200
Aug 22, 20180.42000.43500.39000.42000.4200186,800
Aug 21, 20180.41700.45000.39800.41000.4100229,600
Aug 20, 20180.38000.42000.37200.39700.3970223,400
Aug 17, 20180.39000.40000.36000.36000.3600187,500
Aug 16, 20180.38800.38800.36000.38000.380037,800
Aug 15, 20180.37000.38800.36100.37800.3780136,200
Aug 14, 20180.36500.38000.35500.36000.360070,000
Aug 13, 20180.38500.38500.35500.35500.355053,600
Aug 10, 20180.37800.38800.36100.37000.370073,400
Aug 09, 20180.38800.38800.36000.36000.360097,700
Aug 08, 20180.39000.39500.37100.37800.378080,900
Aug 07, 20180.37200.39500.37000.37100.3710114,500
Aug 06, 20180.35000.38000.35000.36200.362041,300
Aug 03, 20180.36000.37900.35900.36000.360092,900
Aug 02, 20180.35500.39000.34500.36100.3610151,500
Aug 01, 20180.35300.37000.35300.35400.3540146,200
Jul 31, 20180.38400.38800.35300.35300.3530131,500
Jul 30, 20180.37000.39000.35000.37800.3780297,400
Jul 27, 20180.38900.41000.37000.37000.3700163,700
Jul 26, 20180.39300.40600.36300.37000.3700242,100
Jul 25, 20180.39000.42000.37500.37500.3750194,400
Jul 24, 20180.38500.41900.38500.39000.390073,200
Jul 23, 20180.40100.42500.38600.40000.4000169,100
Jul 20, 20180.45000.45000.38100.38100.3810167,900
Jul 19, 20180.38600.45000.38600.42600.4260315,400
Jul 18, 20180.38100.41000.38000.38000.3800176,000
Jul 17, 20180.40600.41000.38200.38800.3880215,700
Jul 16, 20180.40000.42000.38500.38900.3890347,300
Jul 13, 20180.40000.43000.38500.40100.4010282,600
Jul 12, 20180.40300.41000.37500.38300.3830392,500
Jul 11, 20180.40800.42400.40000.40000.4000183,600
Jul 10, 20180.44000.45800.40000.41000.4100703,700
Jul 09, 20180.42000.54000.42000.45900.45902,247,200
Jul 06, 20180.41100.43000.39200.41000.4100315,900
Jul 05, 20180.40000.43000.38000.41200.4120268,300
Jul 03, 20180.41000.44000.37000.38000.3800354,800
Jul 02, 20180.44000.44000.38200.40000.4000257,500
Jun 29, 20180.45000.45000.40000.43400.4340338,600
Jun 28, 20180.42000.44900.32400.44000.4400765,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...