MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.4500.4500.3810.3810.381167,900
Jul 19, 20180.3860.4500.3860.4260.426315,400
Jul 18, 20180.3810.4100.3800.3800.380176,000
Jul 17, 20180.4060.4100.3820.3880.388215,700
Jul 16, 20180.4000.4200.3850.3890.389347,300
Jul 13, 20180.4000.4300.3850.4010.401282,600
Jul 12, 20180.4030.4100.3750.3830.383392,500
Jul 11, 20180.4080.4240.4000.4000.400183,600
Jul 10, 20180.4400.4580.4000.4100.410703,700
Jul 09, 20180.4200.5400.4200.4590.4592,247,200
Jul 06, 20180.4110.4300.3920.4100.410315,900
Jul 05, 20180.4000.4300.3800.4120.412268,300
Jul 03, 20180.4100.4400.3700.3800.380354,800
Jul 02, 20180.4400.4400.3820.4000.400257,500
Jun 29, 20180.4500.4500.4000.4340.434338,600
Jun 28, 20180.4200.4490.3240.4400.440765,500
Jun 27, 20180.4630.4680.4110.4200.420632,300
Jun 26, 20180.4430.4700.4210.4450.445606,100
Jun 25, 20180.4810.4990.4420.4500.450610,000
Jun 22, 20180.4990.5150.4460.4710.4715,296,100
Jun 21, 20180.5000.5200.4800.4970.497376,800
Jun 20, 20180.5030.5390.4800.5000.500515,400
Jun 19, 20180.5100.5820.5000.5000.500533,400
Jun 18, 20180.6100.6100.5500.5500.550522,500
Jun 15, 20180.5500.6500.4900.6300.6301,220,600
Jun 14, 20180.5520.5900.4430.4700.4701,047,500
Jun 13, 20180.6100.6100.5500.5500.550213,700
Jun 12, 20180.6000.6480.5600.5840.584404,000
Jun 11, 20180.5900.6000.5700.5930.593214,600
Jun 08, 20180.5600.6600.5500.5700.570273,600
Jun 07, 20180.6290.6500.5500.5600.560298,100
Jun 06, 20180.5940.6500.5740.6310.631502,700
Jun 05, 20180.5550.5870.5500.5740.574209,100
Jun 04, 20180.6000.6000.5400.5470.54783,500
Jun 01, 20180.5750.5960.5300.5960.59690,300
May 31, 20180.5300.5730.5300.5610.56172,000
May 30, 20180.5000.5500.5000.5260.526335,900
May 29, 20180.5000.5000.4910.4970.497112,400
May 25, 20180.5500.5950.4910.5300.530286,000
May 24, 20180.5500.5600.5300.5500.55051,500
May 23, 20180.5590.6060.5350.5460.54677,500
May 22, 20180.5700.5850.5330.5590.559200,500
May 21, 20180.5800.6000.5520.5730.573147,500
May 18, 20180.5800.6170.5310.6040.604226,300
May 17, 20180.5600.5940.5300.5530.553100,600
May 16, 20180.5470.5600.5330.5600.560171,600
May 15, 20180.5500.5500.5200.5280.528141,800
May 14, 20180.5500.5700.5200.5400.540261,800
May 11, 20180.5500.5500.5100.5200.520231,800
May 10, 20180.5750.5750.5100.5320.532163,700
May 09, 20180.5350.5500.4900.5250.525190,100
May 08, 20180.5850.5850.4900.5310.531342,100
May 07, 20180.5610.6100.5500.5650.565275,800
May 04, 20180.5600.6900.5120.5510.551399,900
May 03, 20180.7010.7500.5140.6320.632661,400
May 02, 20180.6000.7000.5820.6930.693706,000
May 01, 20180.4600.6140.4600.6000.600726,100
Apr 30, 20180.5600.5600.4320.4430.443561,800
Apr 27, 20180.6000.6000.5270.5330.533323,500
Apr 26, 20180.5990.6280.5540.5920.592340,900
Apr 25, 20180.6300.6770.6000.6140.614500,700
Apr 24, 20180.6320.6580.6100.6300.630315,100
Apr 23, 20180.7040.7040.6300.6400.640236,100
Apr 20, 20180.6310.6900.6300.6800.680113,100
Apr 19, 20180.6700.6870.6400.6570.657145,600
Apr 18, 20180.6800.7000.6400.6670.667221,500
Apr 17, 20180.6600.6800.6400.6600.660237,700
Apr 16, 20180.7200.7270.6450.6580.658253,700
Apr 13, 20180.7100.7180.6370.6900.690345,100
Apr 12, 20180.6800.7300.6430.7040.704284,100
Apr 11, 20180.6500.6950.6400.6710.671269,100
Apr 10, 20180.7000.7300.6090.6400.640319,300
Apr 09, 20180.9500.9500.6520.6700.670404,800
Apr 06, 20180.7300.7600.6600.6700.670338,900
Apr 05, 20180.7200.7500.6600.7300.730297,800
Apr 04, 20180.7000.7870.7000.7000.700224,200
Apr 03, 20180.7400.7700.6600.7010.701205,800
Apr 02, 20180.7500.8000.5930.7400.740713,800
Mar 29, 20180.7900.8000.7100.7650.765384,900
Mar 28, 20180.8800.9000.7700.7900.790466,900
Mar 27, 20180.9400.9500.8500.8690.869209,600
Mar 26, 20180.9690.9700.8000.9400.940513,100
Mar 23, 20180.9801.0000.9500.9500.95064,100
Mar 22, 20181.0401.0500.9300.9800.980180,400
Mar 21, 20181.0301.0601.0301.0601.06088,700
Mar 20, 20181.0501.0501.0101.0301.030193,900
Mar 19, 20181.1201.1201.0101.0401.040172,700
Mar 16, 20181.0501.1701.0301.0901.090533,400
Mar 15, 20181.0301.0701.0151.0501.050224,700
Mar 14, 20181.0201.0301.0101.0301.030106,400
Mar 13, 20181.0401.0401.0001.0201.020140,700
Mar 12, 20181.0401.0401.0001.0401.040146,100
Mar 09, 20181.0201.0601.0001.0401.040204,100
Mar 08, 20181.0001.0200.9731.0101.010111,500
Mar 07, 20180.9501.0100.9500.9900.990150,100
Mar 06, 20181.0001.0200.9600.9750.97560,400
Mar 05, 20181.0301.0600.9991.0001.00060,600
Mar 02, 20180.9901.1000.9901.0401.040219,600
Mar 01, 20181.0201.0500.9901.0101.010145,200
Feb 28, 20180.9601.0800.9500.9890.989168,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...