Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Matinas BioPharma Holdings, Inc. (MTNB)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.1700+0.0300 (+2.63%)
At close: 4:00PM EDT
1.1700 0.00 (0.00%)
After hours: 04:50PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20211.15001.17001.13001.17001.1700976,225
Oct 18, 20211.13001.14601.11001.14001.1400785,200
Oct 15, 20211.17001.18001.11001.11001.1100904,900
Oct 14, 20211.16001.17001.12001.14001.14001,057,200
Oct 13, 20211.16001.20001.13001.17001.17001,312,300
Oct 12, 20211.21001.26001.13001.15001.15002,311,400
Oct 11, 20211.06001.25001.06001.16001.16003,028,700
Oct 08, 20211.04001.08001.03001.06001.06001,592,800
Oct 07, 20211.14001.14001.06001.08001.08002,411,200
Oct 06, 20211.06001.09001.05001.05001.05001,887,200
Oct 05, 20211.11001.15001.06001.09001.09002,610,900
Oct 04, 20211.16001.20001.06001.09001.09003,026,300
Oct 01, 20211.26001.29001.16101.22001.22002,032,100
Sep 30, 20211.27001.36001.24001.30001.30002,102,600
Sep 29, 20211.41001.45001.18001.27001.27005,154,200
Sep 28, 20211.37001.45001.34001.41001.41002,788,300
Sep 27, 20211.56001.61001.31001.48001.48009,392,200
Sep 24, 20211.42001.55001.31001.51001.51007,105,500
Sep 23, 20211.41001.52001.40001.44001.44008,538,000
Sep 22, 20211.21001.37001.20001.37001.37008,194,300
Sep 21, 20211.10001.19001.10001.17001.17002,043,300
Sep 20, 20211.12001.14001.10001.10001.10001,710,400
Sep 17, 20211.17001.20001.08001.10001.10002,949,900
Sep 16, 20211.04001.16001.04001.16001.16001,760,600
Sep 15, 20211.16001.17001.02001.09001.09004,346,400
Sep 14, 20211.08001.27001.06001.18001.180017,026,600
Sep 13, 20210.89001.10000.89001.05001.050012,881,400
Sep 10, 20210.78000.83000.77900.82600.82601,510,100
Sep 09, 20210.78200.81900.77000.79100.79101,284,000
Sep 08, 20210.80200.81000.78100.79000.7900508,500
Sep 07, 20210.81100.81800.77800.79800.7980582,500
Sep 03, 20210.81000.82600.79700.80000.8000595,200
Sep 02, 20210.81400.82300.81000.81000.8100495,500
Sep 01, 20210.79800.83000.78000.81500.8150816,300
Aug 31, 20210.81900.82000.80000.80100.8010928,400
Aug 30, 20210.84900.85000.80000.80000.80001,175,000
Aug 27, 20210.80000.84700.79300.80000.8000931,600
Aug 26, 20210.82000.82000.78000.80000.80001,399,200
Aug 25, 20210.76000.85000.75500.83800.83802,501,700
Aug 24, 20210.71400.75000.71000.73900.7390678,100
Aug 23, 20210.69000.72000.68500.71800.7180954,400
Aug 20, 20210.68000.71600.67000.67000.67001,190,400
Aug 19, 20210.68000.69500.67000.67600.6760742,100
Aug 18, 20210.71000.72000.69000.69500.6950924,300
Aug 17, 20210.72000.72700.70000.70600.7060700,400
Aug 16, 20210.70900.75000.70500.71700.7170748,900
Aug 13, 20210.76000.76900.71000.72600.7260814,600
Aug 12, 20210.76000.77000.75000.75500.7550461,100
Aug 11, 20210.73900.77900.72400.75000.7500711,100
Aug 10, 20210.77000.79000.71700.73100.73101,609,700
Aug 09, 20210.77800.79000.75000.77000.7700613,500
Aug 06, 20210.77000.78300.76200.77800.7780389,100
Aug 05, 20210.73100.78000.73000.78000.78001,634,100
Aug 04, 20210.72000.73300.71400.73000.7300456,200
Aug 03, 20210.75000.76300.73000.73000.7300925,900
Aug 02, 20210.71000.77000.69000.76000.76001,633,300
Jul 30, 20210.70400.70800.69000.70600.7060833,700
Jul 29, 20210.70000.72000.69000.70200.7020857,300
Jul 28, 20210.70900.72700.69000.72700.7270628,600
Jul 27, 20210.70000.71100.66800.69000.69001,021,300
Jul 26, 20210.71000.71900.70000.70500.7050585,400
Jul 23, 20210.72500.73600.71000.71900.7190486,000
Jul 22, 20210.75000.76000.69800.72900.7290925,000
Jul 21, 20210.72000.76000.71000.75000.7500624,700
Jul 20, 20210.71000.73000.70000.70700.7070844,300
Jul 19, 20210.72600.73500.70300.73000.7300739,600
Jul 16, 20210.73000.74000.72000.72000.7200385,000
Jul 15, 20210.73000.74700.71400.74000.7400772,800
Jul 14, 20210.77000.77000.70300.74200.74201,500,700
Jul 13, 20210.77400.78100.75500.76200.7620639,700
Jul 12, 20210.76400.78800.76400.77800.7780693,800
Jul 09, 20210.74200.76900.74200.76700.7670680,000
Jul 08, 20210.74300.75000.73000.74200.74201,047,200
Jul 07, 20210.77200.77500.74000.75600.75601,305,800
Jul 06, 20210.78000.78900.76000.76500.76501,161,600
Jul 02, 20210.78200.80000.77200.77700.7770849,900
Jul 01, 20210.77000.80000.77000.78000.78001,482,600
Jun 30, 20210.78000.79200.77000.77500.77501,360,200
Jun 29, 20210.81300.81300.78000.78400.78401,270,700
Jun 28, 20210.79600.81900.79000.81700.8170799,200
Jun 25, 20210.78700.81500.78100.79000.79001,191,700
Jun 24, 20210.80200.80200.78000.78700.78702,450,900
Jun 23, 20210.78800.81000.78000.81000.81001,386,400
Jun 22, 20210.81000.82000.78000.78800.78802,223,400
Jun 21, 20210.82900.84000.80600.81000.81001,487,800
Jun 18, 20210.87000.87000.81000.83700.83701,839,200
Jun 17, 20210.91700.93300.85200.86000.86001,650,500
Jun 16, 20210.91000.94500.89100.92000.92002,271,300
Jun 15, 20210.90500.92900.85000.91400.91402,679,700
Jun 14, 20210.90000.94000.89000.89000.89002,199,600
Jun 11, 20210.87000.87500.85000.87400.8740664,600
Jun 10, 20210.84000.86800.83000.85900.8590754,200
Jun 09, 20210.83500.86000.82500.83700.83701,392,300
Jun 08, 20210.85000.86000.82000.83400.83401,203,900
Jun 07, 20210.81000.88000.81000.84900.84901,355,400
Jun 04, 20210.83000.84700.80700.81900.8190866,800
Jun 03, 20210.80000.83900.80000.82800.82801,049,300
Jun 02, 20210.78500.80400.78000.79300.7930757,200
Jun 01, 20210.76800.81000.76500.79000.7900767,400
May 28, 20210.77000.78500.76000.77000.77001,144,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement