MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20180.44500.45000.40300.40500.4050385,900
Sep 18, 20180.41500.44500.40000.42000.4200271,700
Sep 17, 20180.45000.47500.41500.41500.4150312,900
Sep 14, 20180.44600.45900.42000.43000.4300203,800
Sep 13, 20180.48000.49000.44600.44700.4470288,100
Sep 12, 20180.44600.49400.44600.46300.4630166,300
Sep 11, 20180.44800.48000.43100.45400.4540263,800
Sep 10, 20180.45000.48400.44000.44000.4400219,500
Sep 07, 20180.46900.48400.44000.45400.4540130,400
Sep 06, 20180.45000.49200.44000.46000.4600136,500
Sep 05, 20180.49000.50900.43100.44200.4420303,400
Sep 04, 20180.45000.49100.42000.48700.4870413,800
Aug 31, 20180.52000.52000.45000.46000.4600487,300
Aug 30, 20180.44000.52500.43000.49600.4960977,500
Aug 29, 20180.41000.44000.40500.43000.4300259,600
Aug 28, 20180.40400.44000.38000.40500.4050510,200
Aug 27, 20180.39000.43000.37000.38400.3840173,300
Aug 24, 20180.39000.43000.39000.39000.3900159,900
Aug 23, 20180.44000.44300.39000.39000.390078,200
Aug 22, 20180.42000.43500.39000.42000.4200186,800
Aug 21, 20180.41700.45000.39800.41000.4100229,600
Aug 20, 20180.38000.42000.37200.39700.3970223,400
Aug 17, 20180.39000.40000.36000.36000.3600187,500
Aug 16, 20180.38800.38800.36000.38000.380037,800
Aug 15, 20180.37000.38800.36100.37800.3780136,200
Aug 14, 20180.36500.38000.35500.36000.360070,000
Aug 13, 20180.38500.38500.35500.35500.355053,600
Aug 10, 20180.37800.38800.36100.37000.370073,400
Aug 09, 20180.38800.38800.36000.36000.360097,700
Aug 08, 20180.39000.39500.37100.37800.378080,900
Aug 07, 20180.37200.39500.37000.37100.3710114,500
Aug 06, 20180.35000.38000.35000.36200.362041,300
Aug 03, 20180.36000.37900.35900.36000.360092,900
Aug 02, 20180.35500.39000.34500.36100.3610151,500
Aug 01, 20180.35300.37000.35300.35400.3540146,200
Jul 31, 20180.38400.38800.35300.35300.3530131,500
Jul 30, 20180.37000.39000.35000.37800.3780297,400
Jul 27, 20180.38900.41000.37000.37000.3700163,700
Jul 26, 20180.39300.40600.36300.37000.3700242,100
Jul 25, 20180.39000.42000.37500.37500.3750194,400
Jul 24, 20180.38500.41900.38500.39000.390073,200
Jul 23, 20180.40100.42500.38600.40000.4000169,100
Jul 20, 20180.45000.45000.38100.38100.3810167,900
Jul 19, 20180.38600.45000.38600.42600.4260315,400
Jul 18, 20180.38100.41000.38000.38000.3800176,000
Jul 17, 20180.40600.41000.38200.38800.3880215,700
Jul 16, 20180.40000.42000.38500.38900.3890347,300
Jul 13, 20180.40000.43000.38500.40100.4010282,600
Jul 12, 20180.40300.41000.37500.38300.3830392,500
Jul 11, 20180.40800.42400.40000.40000.4000183,600
Jul 10, 20180.44000.45800.40000.41000.4100703,700
Jul 09, 20180.42000.54000.42000.45900.45902,247,200
Jul 06, 20180.41100.43000.39200.41000.4100315,900
Jul 05, 20180.40000.43000.38000.41200.4120268,300
Jul 03, 20180.41000.44000.37000.38000.3800354,800
Jul 02, 20180.44000.44000.38200.40000.4000257,500
Jun 29, 20180.45000.45000.40000.43400.4340338,600
Jun 28, 20180.42000.44900.32400.44000.4400765,500
Jun 27, 20180.46300.46800.41100.42000.4200632,300
Jun 26, 20180.44300.47000.42100.44500.4450606,100
Jun 25, 20180.48100.49900.44200.45000.4500610,000
Jun 22, 20180.49900.51500.44600.47100.47105,296,100
Jun 21, 20180.50000.52000.48000.49700.4970376,800
Jun 20, 20180.50300.53900.48000.50000.5000515,400
Jun 19, 20180.51000.58200.50000.50000.5000533,400
Jun 18, 20180.61000.61000.55000.55000.5500522,500
Jun 15, 20180.55000.65000.49000.63000.63001,220,600
Jun 14, 20180.55200.59000.44300.47000.47001,047,500
Jun 13, 20180.61000.61000.55000.55000.5500213,700
Jun 12, 20180.60000.64800.56000.58400.5840404,000
Jun 11, 20180.59000.60000.57000.59300.5930214,600
Jun 08, 20180.56000.66000.55000.57000.5700273,600
Jun 07, 20180.62900.65000.55000.56000.5600298,100
Jun 06, 20180.59400.65000.57400.63100.6310502,700
Jun 05, 20180.55500.58700.55000.57400.5740209,100
Jun 04, 20180.60000.60000.54000.54700.547083,500
Jun 01, 20180.57500.59600.53000.59600.596090,300
May 31, 20180.53000.57300.53000.56100.561072,000
May 30, 20180.50000.55000.50000.52600.5260335,900
May 29, 20180.50000.50000.49100.49700.4970112,400
May 25, 20180.55000.59500.49100.53000.5300286,000
May 24, 20180.55000.56000.53000.55000.550051,500
May 23, 20180.55900.60600.53500.54600.546077,500
May 22, 20180.57000.58500.53300.55900.5590200,500
May 21, 20180.58000.60000.55200.57300.5730147,500
May 18, 20180.58000.61700.53100.60400.6040226,300
May 17, 20180.56000.59400.53000.55300.5530100,600
May 16, 20180.54700.56000.53300.56000.5600171,600
May 15, 20180.55000.55000.52000.52800.5280141,800
May 14, 20180.55000.57000.52000.54000.5400261,800
May 11, 20180.55000.55000.51000.52000.5200231,800
May 10, 20180.57500.57500.51000.53200.5320163,700
May 09, 20180.53500.55000.49000.52500.5250190,100
May 08, 20180.58500.58500.49000.53100.5310342,100
May 07, 20180.56100.61000.55000.56500.5650275,800
May 04, 20180.56000.69000.51200.55100.5510399,900
May 03, 20180.70100.75000.51400.63200.6320661,400
May 02, 20180.60000.70000.58200.69300.6930706,000
May 01, 20180.46000.61400.46000.60000.6000726,100
Apr 30, 20180.56000.56000.43200.44300.4430561,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...