Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,568.25
+5.25(+0.12%)
Dow Futures
35,490.00
+45.00(+0.13%)
Nasdaq Futures
16,073.00
+25.00(+0.16%)
Russell 2000 Futures
1,801.30
+4.30(+0.24%)
Crude Oil
76.61
+0.20(+0.26%)
Gold
2,048.00
+8.00(+0.39%)

Advertisement

Matinas BioPharma Holdings, Inc. (MTNB)

NYSE American - NYSE American Delayed Price. Currency in USD

Visitors trend2W10W9M

0.2053

+0.0004

(+0.20%)

At close: 04:00PM EST

0.2092

+0.00

(+1.90%)

After hours:

07:28PM EST

Advertisement

Time Period:

Nov 28, 2022 - Nov 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	0.2171	0.2171	0.2010	0.2053	0.2053	1,346,049
Nov 27, 2023	0.2150	0.2210	0.2050	0.2050	0.2050	2,157,500
Nov 24, 2023	0.2110	0.2210	0.2070	0.2100	0.2100	975,400
Nov 22, 2023	0.2140	0.2340	0.2140	0.2160	0.2160	3,053,700
Nov 21, 2023	0.2320	0.2360	0.2100	0.2140	0.2140	1,320,300
Nov 20, 2023	0.2300	0.2420	0.2260	0.2340	0.2340	971,600
Nov 17, 2023	0.2310	0.2400	0.2270	0.2350	0.2350	436,700
Nov 16, 2023	0.2230	0.2420	0.2170	0.2310	0.2310	1,175,500
Nov 15, 2023	0.2230	0.2420	0.2230	0.2240	0.2240	1,020,400
Nov 14, 2023	0.2200	0.2440	0.2180	0.2300	0.2300	1,614,100
Nov 13, 2023	0.2160	0.2280	0.2100	0.2180	0.2180	1,065,500
Nov 10, 2023	0.2380	0.2440	0.2010	0.2130	0.2130	1,808,500
Nov 09, 2023	0.2790	0.2870	0.2280	0.2420	0.2420	3,682,600
Nov 08, 2023	0.3000	0.3060	0.2600	0.2760	0.2760	3,948,300
Nov 07, 2023	0.3050	0.3200	0.2700	0.3200	0.3200	17,771,100
Nov 06, 2023	0.2330	0.2550	0.2040	0.2520	0.2520	2,551,500
Nov 03, 2023	0.2140	0.2350	0.2100	0.2300	0.2300	1,361,800
Nov 02, 2023	0.2040	0.2170	0.2040	0.2130	0.2130	944,600
Nov 01, 2023	0.2130	0.2300	0.2020	0.2090	0.2090	2,169,100
Oct 31, 2023	0.2090	0.2270	0.2040	0.2190	0.2190	1,174,200
Oct 30, 2023	0.2100	0.2150	0.2100	0.2100	0.2100	966,800
Oct 27, 2023	0.2040	0.2200	0.2040	0.2150	0.2150	1,318,800
Oct 26, 2023	0.1960	0.2150	0.1960	0.2090	0.2090	1,532,400
Oct 25, 2023	0.2050	0.2190	0.1910	0.2020	0.2020	2,338,000
Oct 24, 2023	0.2010	0.2340	0.2000	0.2000	0.2000	3,609,400
Oct 23, 2023	0.2510	0.2510	0.2050	0.2200	0.2200	5,628,300
Oct 20, 2023	0.2630	0.2770	0.2480	0.2660	0.2660	3,384,400
Oct 19, 2023	0.2710	0.2710	0.2420	0.2620	0.2620	3,558,800
Oct 18, 2023	0.2800	0.2860	0.2650	0.2720	0.2720	8,148,000
Oct 17, 2023	0.2510	0.3080	0.2400	0.2600	0.2600	12,183,500
Oct 16, 2023	0.2100	0.2930	0.2100	0.2600	0.2600	20,307,600
Oct 13, 2023	0.2670	0.2680	0.2100	0.2110	0.2110	13,240,100
Oct 12, 2023	0.3950	0.4850	0.2460	0.2520	0.2520	39,398,500
Oct 11, 2023	0.2700	0.8900	0.2540	0.6410	0.6410	370,646,300
Oct 10, 2023	0.1500	0.1580	0.1250	0.1550	0.1550	4,949,400
Oct 09, 2023	0.1700	0.1700	0.1480	0.1600	0.1600	3,625,900
Oct 06, 2023	0.1500	0.2150	0.1420	0.1860	0.1860	13,476,100
Oct 05, 2023	0.1260	0.1650	0.1240	0.1420	0.1420	8,209,800
Oct 04, 2023	0.1220	0.1290	0.1170	0.1230	0.1230	565,100
Oct 03, 2023	0.1290	0.1320	0.1200	0.1230	0.1230	373,000
Oct 02, 2023	0.1250	0.1350	0.1220	0.1260	0.1260	666,300
Sep 29, 2023	0.1290	0.1350	0.1220	0.1300	0.1300	916,300
Sep 28, 2023	0.1350	0.1350	0.1250	0.1300	0.1300	879,400
Sep 27, 2023	0.1400	0.1480	0.1300	0.1320	0.1320	450,700
Sep 26, 2023	0.1250	0.1520	0.1210	0.1410	0.1410	1,659,300
Sep 25, 2023	0.1250	0.1370	0.1250	0.1250	0.1250	375,900
Sep 22, 2023	0.1320	0.1400	0.1300	0.1340	0.1340	143,500
Sep 21, 2023	0.1370	0.1380	0.1270	0.1300	0.1300	689,500
Sep 20, 2023	0.1330	0.1450	0.1330	0.1370	0.1370	761,200
Sep 19, 2023	0.1420	0.1470	0.1340	0.1370	0.1370	544,800
Sep 18, 2023	0.1430	0.1500	0.1400	0.1470	0.1470	745,200
Sep 15, 2023	0.1450	0.1530	0.1300	0.1300	0.1300	547,800
Sep 14, 2023	0.1590	0.1640	0.1420	0.1540	0.1540	1,426,200
Sep 13, 2023	0.1590	0.1650	0.1500	0.1600	0.1600	932,300
Sep 12, 2023	0.1500	0.1650	0.1500	0.1650	0.1650	439,100
Sep 11, 2023	0.1500	0.1610	0.1350	0.1570	0.1570	930,100
Sep 08, 2023	0.1680	0.1680	0.1550	0.1630	0.1630	210,900
Sep 07, 2023	0.1600	0.1700	0.1600	0.1620	0.1620	368,900
Sep 06, 2023	0.1770	0.1770	0.1600	0.1600	0.1600	383,600
Sep 05, 2023	0.1780	0.1780	0.1620	0.1690	0.1690	458,400
Sep 01, 2023	0.1820	0.1870	0.1700	0.1730	0.1730	573,800
Aug 31, 2023	0.1810	0.1880	0.1750	0.1800	0.1800	168,300
Aug 30, 2023	0.1930	0.1930	0.1820	0.1840	0.1840	292,600
Aug 29, 2023	0.1890	0.1950	0.1830	0.1920	0.1920	803,800
Aug 28, 2023	0.2000	0.2050	0.1740	0.1770	0.1770	364,200
Aug 25, 2023	0.1900	0.2080	0.1820	0.1980	0.1980	612,400
Aug 24, 2023	0.1890	0.1910	0.1800	0.1880	0.1880	359,200
Aug 23, 2023	0.1650	0.2110	0.1600	0.1890	0.1890	1,050,300
Aug 22, 2023	0.2000	0.2000	0.1550	0.1600	0.1600	1,698,300
Aug 21, 2023	0.1660	0.1700	0.1610	0.1640	0.1640	853,300
Aug 18, 2023	0.1600	0.1700	0.1600	0.1660	0.1660	298,800
Aug 17, 2023	0.1600	0.1740	0.1600	0.1690	0.1690	570,400
Aug 16, 2023	0.1600	0.1700	0.1550	0.1600	0.1600	339,900
Aug 15, 2023	0.1700	0.1750	0.1510	0.1620	0.1620	950,300
Aug 14, 2023	0.1600	0.1800	0.1600	0.1660	0.1660	1,024,100
Aug 11, 2023	0.2000	0.2010	0.1670	0.1750	0.1750	2,379,200
Aug 10, 2023	0.2220	0.2470	0.1100	0.1950	0.1950	9,459,200
Aug 09, 2023	0.3300	0.3480	0.3300	0.3300	0.3300	574,500
Aug 08, 2023	0.3330	0.3490	0.3320	0.3320	0.3320	147,800
Aug 07, 2023	0.3400	0.3490	0.3320	0.3350	0.3350	156,600
Aug 04, 2023	0.3350	0.3610	0.3290	0.3400	0.3400	263,400
Aug 03, 2023	0.3400	0.3600	0.3300	0.3340	0.3340	240,500
Aug 02, 2023	0.3500	0.3650	0.3390	0.3410	0.3410	182,600
Aug 01, 2023	0.3450	0.3790	0.3450	0.3520	0.3520	279,700
Jul 31, 2023	0.3900	0.3900	0.3210	0.3500	0.3500	1,802,700
Jul 28, 2023	0.3960	0.3960	0.3680	0.3710	0.3710	135,200
Jul 27, 2023	0.4120	0.4200	0.3800	0.3800	0.3800	198,200
Jul 26, 2023	0.4000	0.4200	0.3950	0.4100	0.4100	215,000
Jul 25, 2023	0.4040	0.4200	0.3860	0.4000	0.4000	730,300
Jul 24, 2023	0.3900	0.4000	0.3650	0.3820	0.3820	175,100
Jul 21, 2023	0.3470	0.4100	0.3470	0.4000	0.4000	606,000
Jul 20, 2023	0.3500	0.3700	0.3490	0.3490	0.3490	151,600
Jul 19, 2023	0.3600	0.3670	0.3500	0.3500	0.3500	289,000
Jul 18, 2023	0.3620	0.3700	0.3500	0.3560	0.3560	489,200
Jul 17, 2023	0.3570	0.3880	0.3540	0.3680	0.3680	206,100
Jul 14, 2023	0.3700	0.3800	0.3610	0.3640	0.3640	220,500
Jul 13, 2023	0.3890	0.3970	0.3680	0.3730	0.3730	245,100
Jul 12, 2023	0.3800	0.4000	0.3600	0.3740	0.3740	396,200
Jul 11, 2023	0.3500	0.4200	0.3450	0.3950	0.3950	748,000
Jul 10, 2023	0.3350	0.3580	0.3300	0.3470	0.3470	327,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,568.25+5.25(+0.12%)

Dow Futures35,490.00+45.00(+0.13%)

Nasdaq Futures16,073.00+25.00(+0.16%)

Russell 2000 Futures1,801.30+4.30(+0.24%)

Crude Oil76.61+0.20(+0.26%)

Gold2,048.00+8.00(+0.39%)

Matinas BioPharma Holdings, Inc. (MTNB)

S&P Futures
4,568.25
+5.25(+0.12%)

Dow Futures
35,490.00
+45.00(+0.13%)

Nasdaq Futures
16,073.00
+25.00(+0.16%)

Russell 2000 Futures
1,801.30
+4.30(+0.24%)

Crude Oil
76.61
+0.20(+0.26%)

Gold
2,048.00
+8.00(+0.39%)