U.S. markets closed

Matinas BioPharma Holdings, Inc. (MTNB)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.8954+0.0073 (+0.82%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20200.90400.90800.86000.89500.8950606,600
Oct 22, 20200.84900.91000.84500.88800.88801,772,900
Oct 21, 20200.87500.87500.83000.84000.8400732,800
Oct 20, 20200.90000.91000.83500.86400.86401,666,800
Oct 19, 20200.92000.92500.87100.89900.89902,095,800
Oct 16, 20200.88000.92000.87000.89300.89301,448,800
Oct 15, 20200.86300.88800.85000.87000.87001,356,000
Oct 14, 20200.86000.89600.85000.89000.89001,778,800
Oct 13, 20200.91000.91000.88000.89100.89101,495,900
Oct 12, 20200.88500.90000.86000.89900.89901,712,000
Oct 09, 20200.85000.88400.84000.85600.85601,222,700
Oct 08, 20200.82000.87000.81000.85300.85301,912,300
Oct 07, 20200.81000.84000.81000.82800.82801,567,800
Oct 06, 20200.80000.84800.79000.79000.79002,114,500
Oct 05, 20200.79000.80400.78000.79300.7930966,400
Oct 02, 20200.75000.82000.75000.77900.77901,001,000
Oct 01, 20200.78000.78000.75000.76600.7660772,200
Sep 30, 20200.77000.79000.76000.76600.7660729,300
Sep 29, 20200.78300.79400.76500.77000.77001,337,100
Sep 28, 20200.79800.80000.76800.77300.7730959,300
Sep 25, 20200.77000.79800.76000.79100.7910809,400
Sep 24, 20200.79500.79800.74200.77200.77201,031,200
Sep 23, 20200.81000.81000.78200.79300.79301,336,800
Sep 22, 20200.80000.81000.77200.79500.79501,107,100
Sep 21, 20200.80000.80000.77000.78800.78801,169,000
Sep 18, 20200.81000.81000.78000.80400.80401,738,300
Sep 17, 20200.77800.80000.75500.79600.79601,460,600
Sep 16, 20200.80000.81000.75900.77800.77801,472,400
Sep 15, 20200.75000.83500.73000.77400.77403,424,700
Sep 14, 20200.71200.74600.69300.72000.72001,594,800
Sep 11, 20200.67200.73500.67000.69300.69301,538,600
Sep 10, 20200.68700.69100.66100.66700.66701,922,000
Sep 09, 20200.69800.72000.68500.69300.69302,133,300
Sep 08, 20200.71000.72100.68400.71900.71901,208,800
Sep 04, 20200.75000.75000.68100.73200.73203,182,700
Sep 03, 20200.75000.76000.73700.75600.75601,533,300
Sep 02, 20200.79000.79200.73500.76600.76602,546,400
Sep 01, 20200.78400.79300.76800.78000.78001,368,800
Aug 31, 20200.80000.80000.77600.78200.78201,606,700
Aug 28, 20200.79600.79900.77100.78800.78801,993,000
Aug 27, 20200.80500.80800.76700.77600.77602,765,800
Aug 26, 20200.82000.83000.80000.80000.80001,783,400
Aug 25, 20200.80000.82000.79000.81100.81101,354,200
Aug 24, 20200.85000.85000.78700.80100.80102,659,200
Aug 21, 20200.85000.85000.82500.83200.83202,572,600
Aug 20, 20200.83000.89500.82000.85000.85006,095,000
Aug 19, 20200.82000.84300.81000.82100.82101,849,300
Aug 18, 20200.85200.85700.81600.82600.82602,558,700
Aug 17, 20200.83000.88000.81100.85800.85804,253,900
Aug 14, 20200.85500.86000.81100.82500.82502,347,700
Aug 13, 20200.88500.88800.84000.84800.84802,200,700
Aug 12, 20200.87000.93000.85000.86100.86104,365,100
Aug 11, 20200.91400.92000.85200.85500.85503,549,300
Aug 10, 20200.93000.98800.90000.92300.92304,850,100
Aug 07, 20200.93100.94000.86000.88900.88903,045,000
Aug 06, 20200.84301.02000.83100.94100.941013,480,900
Aug 05, 20200.81400.84800.80000.83000.83001,669,100
Aug 04, 20200.82100.82100.79000.81000.81001,249,600
Aug 03, 20200.82000.82700.78200.80900.80901,587,500
Jul 31, 20200.82000.82500.78000.78200.78201,785,200
Jul 30, 20200.80000.83900.79000.82000.82001,453,400
Jul 29, 20200.81900.81900.76200.79000.79002,172,400
Jul 28, 20200.84000.85600.81000.81000.81002,313,200
Jul 27, 20200.93500.94000.83000.84200.84204,611,300
Jul 24, 20200.82001.07000.81600.95900.959022,419,200
Jul 23, 20200.87000.87000.79000.81000.81001,644,100
Jul 22, 20200.86000.87000.82300.85000.85001,481,000
Jul 21, 20200.88900.88900.82000.85200.85202,679,300
Jul 20, 20200.80000.88000.78000.85000.85003,547,500
Jul 17, 20200.78500.79700.76900.79300.79301,350,000
Jul 16, 20200.81000.81000.73200.78600.78602,359,600
Jul 15, 20200.80800.82800.76000.79500.79504,045,100
Jul 14, 20200.72000.75000.70500.75000.75001,887,200
Jul 13, 20200.72000.73400.68000.71300.71302,606,700
Jul 10, 20200.71000.71000.68000.71000.71001,596,600
Jul 09, 20200.76000.76000.70000.70400.70401,648,600
Jul 08, 20200.77000.77000.72000.73500.73501,358,700
Jul 07, 20200.78500.78500.75100.76000.76001,227,100
Jul 06, 20200.76000.79000.75000.77000.77001,411,000
Jul 02, 20200.79000.79000.76400.77000.77001,428,800
Jul 01, 20200.79700.80000.77000.78200.78201,316,800
Jun 30, 20200.81000.81000.76000.77300.77301,610,300
Jun 29, 20200.81000.81800.77000.79200.79201,326,100
Jun 26, 20200.84000.84000.78000.79300.79301,841,900
Jun 25, 20200.84000.84700.80200.82500.82501,329,000
Jun 24, 20200.88000.89000.81900.83000.83001,704,600
Jun 23, 20200.83500.89100.80500.88800.88802,928,400
Jun 22, 20200.84000.84000.79000.79900.79901,456,900
Jun 19, 20200.82000.84000.80000.82400.82401,262,300
Jun 18, 20200.81000.82000.79000.81200.8120891,600
Jun 17, 20200.85000.85000.79000.81500.81501,231,100
Jun 16, 20200.86000.86000.81800.83100.83101,098,000
Jun 15, 20200.84200.86000.79200.82500.82501,780,400
Jun 12, 20200.87000.87000.78000.81900.81901,392,000
Jun 11, 20200.85000.88000.79000.80900.80901,997,500
Jun 10, 20200.90000.90500.86000.88700.88701,406,000
Jun 09, 20200.91000.91000.88000.88800.88801,233,500
Jun 08, 20200.90000.90000.87200.89000.89001,635,600
Jun 05, 20200.88000.88000.84200.86700.86701,386,600
Jun 04, 20200.90000.90000.84300.86000.86001,670,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...