MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.64000.65800.61200.61200.6120414,000
Sep 17, 20190.64600.66500.63700.64400.6440523,300
Sep 16, 20190.67500.68800.62600.66500.6650668,800
Sep 13, 20190.69400.69400.64500.66900.6690502,700
Sep 12, 20190.67500.71000.66300.67000.6700300,400
Sep 11, 20190.70000.72400.66000.67000.6700636,600
Sep 10, 20190.71000.72000.68200.69200.6920183,900
Sep 09, 20190.71100.74000.68200.68200.6820284,300
Sep 06, 20190.69000.71900.67700.70500.7050195,800
Sep 05, 20190.69000.69500.66300.69000.6900193,000
Sep 04, 20190.69000.71000.67000.69500.6950281,400
Sep 03, 20190.69900.71800.66700.68100.6810417,400
Aug 30, 20190.73000.73300.69200.69200.6920342,500
Aug 29, 20190.71000.73000.69000.71000.7100172,700
Aug 28, 20190.67000.73000.66000.71900.7190540,400
Aug 27, 20190.67500.68000.63200.67600.6760721,500
Aug 26, 20190.66000.68900.65000.67300.6730551,000
Aug 23, 20190.69000.69000.65000.66800.6680265,200
Aug 22, 20190.68400.68400.66200.67400.6740255,900
Aug 21, 20190.67200.70000.66000.68000.6800727,000
Aug 20, 20190.67000.70000.65000.66800.6680718,400
Aug 19, 20190.71300.72900.67000.68600.6860523,300
Aug 16, 20190.71900.75000.68100.70000.70001,013,000
Aug 15, 20190.71000.71900.66000.69900.6990508,100
Aug 14, 20190.69000.73000.67000.69700.6970805,700
Aug 13, 20190.67000.74800.65500.71200.7120914,500
Aug 12, 20190.70100.71000.62300.65600.65601,430,600
Aug 09, 20190.70100.74000.70100.70800.7080284,400
Aug 08, 20190.72000.75600.72000.72400.7240258,700
Aug 07, 20190.70300.73800.70300.73000.7300175,000
Aug 06, 20190.74000.75000.70000.71500.7150374,300
Aug 05, 20190.73000.75000.72500.73800.7380177,900
Aug 02, 20190.76500.79800.72300.75200.7520381,400
Aug 01, 20190.81000.85100.76200.76200.7620562,700
Jul 31, 20190.80000.81100.75000.81100.8110617,800
Jul 30, 20190.72000.78900.72000.78400.7840316,100
Jul 29, 20190.76000.79000.74000.75100.7510360,800
Jul 26, 20190.75000.79400.73000.76900.7690693,500
Jul 25, 20190.85000.85000.69300.75700.75703,162,600
Jul 24, 20190.68000.79700.66300.78100.7810683,700
Jul 23, 20190.69000.71300.66100.68200.6820720,600
Jul 22, 20190.72500.74000.68000.71000.7100776,600
Jul 19, 20190.73700.77000.70000.72000.7200541,100
Jul 18, 20190.75000.80000.73000.74500.74501,111,100
Jul 17, 20190.88800.88800.71000.73000.73002,116,100
Jul 16, 20190.86000.88000.84700.87000.8700286,200
Jul 15, 20190.86000.87200.84200.85500.8550608,100
Jul 12, 20190.88000.89600.86000.86000.8600465,300
Jul 11, 20190.94000.94000.88000.88000.8800321,100
Jul 10, 20190.90000.91400.87000.89100.8910310,600
Jul 09, 20190.94000.94000.86000.86100.8610379,500
Jul 08, 20190.87300.90600.85200.90100.9010472,100
Jul 05, 20190.85700.89800.84100.87000.8700490,600
Jul 03, 20190.86000.88000.83000.87000.8700352,100
Jul 02, 20190.84400.86000.82500.84500.8450668,400
Jul 01, 20190.89000.90000.84300.85600.8560562,100
Jun 28, 20190.88000.89000.84100.85700.8570670,800
Jun 27, 20190.88000.88000.81000.84700.8470455,600
Jun 26, 20190.89000.89000.82000.84200.84201,009,100
Jun 25, 20190.83000.83000.78000.80400.8040522,900
Jun 24, 20190.84000.84100.81000.81000.8100163,200
Jun 21, 20190.83400.84600.81500.82600.8260182,800
Jun 20, 20190.81600.84400.81000.83000.8300540,000
Jun 19, 20190.81000.86000.81000.82600.8260938,900
Jun 18, 20190.83000.86000.81000.81000.8100451,000
Jun 17, 20190.80000.87900.78200.83000.8300653,800
Jun 14, 20190.83000.83000.79100.80000.8000561,300
Jun 13, 20190.81000.84900.76500.83000.83001,653,300
Jun 12, 20190.81000.81100.76000.79300.7930697,000
Jun 11, 20190.83000.83000.80000.80500.8050618,600
Jun 10, 20190.88000.88000.78000.83400.8340963,900
Jun 07, 20190.90000.92000.59600.85000.8500897,500
Jun 06, 20190.91100.92000.90000.90000.9000378,700
Jun 05, 20190.96000.96000.90000.92400.9240798,100
Jun 04, 20190.94000.97000.91000.95500.9550537,900
Jun 03, 20190.96000.97000.91300.93000.9300488,000
May 31, 20190.96000.97400.91000.96000.9600808,200
May 30, 20190.98701.01000.96000.96000.9600377,700
May 29, 20190.96000.98000.95000.96000.9600535,900
May 28, 20190.99001.01100.95000.96000.9600528,200
May 24, 20190.98600.99000.96000.98800.9880613,800
May 23, 20190.99001.00000.95000.98000.9800512,600
May 22, 20190.99001.01000.97000.99000.9900611,300
May 21, 20191.02001.03000.97001.00001.0000982,700
May 20, 20191.00001.00000.95000.99700.9970901,700
May 17, 20191.00001.03900.97500.99000.99003,791,600
May 16, 20190.93000.97500.91000.93600.9360877,600
May 15, 20190.99000.99600.91200.91600.91601,087,700
May 14, 20190.90000.96000.87000.94800.9480553,600
May 13, 20190.98000.98000.88300.90000.90001,177,600
May 10, 20191.00001.01900.98100.99000.9900747,500
May 09, 20191.01001.02000.94000.97000.97001,034,600
May 08, 20191.07001.07001.00001.04001.0400647,900
May 07, 20191.05001.06001.01001.04001.0400688,500
May 06, 20191.05001.11001.05001.07001.0700852,800
May 03, 20191.05001.12001.00001.10001.10002,107,000
May 02, 20191.00001.03000.97001.03001.0300683,900
May 01, 20191.00001.03000.97701.00001.0000627,200
Apr 30, 20191.05001.06800.96300.97500.97501,960,200
Apr 29, 20191.02001.10001.00501.05001.05001,215,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...