MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20191.25001.28001.19001.22001.2200674,300
Mar 20, 20191.30001.31001.20001.24001.2400790,900
Mar 19, 20191.30001.34001.24001.25001.25001,001,600
Mar 18, 20191.30001.35001.22001.28001.28002,305,500
Mar 15, 20191.16001.33001.16001.30001.30004,908,500
Mar 14, 20191.23001.27001.19001.20001.2000552,600
Mar 13, 20191.16001.25001.16001.19001.1900636,000
Mar 12, 20191.29001.31801.16001.17001.17001,626,400
Mar 11, 20191.28001.35001.26001.29001.2900669,900
Mar 08, 20191.30001.33001.25001.28001.2800482,300
Mar 07, 20191.27001.36001.25001.28001.2800625,500
Mar 06, 20191.37001.39001.26001.28001.2800778,500
Mar 05, 20191.32001.40001.30001.36001.36001,023,700
Mar 04, 20191.43001.43001.18001.29001.29001,772,000
Mar 01, 20191.35001.50001.30001.39001.39003,231,400
Feb 28, 20191.40001.41001.30001.35001.35002,262,700
Feb 27, 20191.25001.44001.18001.41001.41003,749,700
Feb 26, 20191.07001.25001.07001.24001.24001,981,100
Feb 25, 20191.07001.15001.06001.09001.09001,268,400
Feb 22, 20191.05001.12000.99001.07001.07002,010,100
Feb 21, 20191.05001.05500.98201.03001.0300424,400
Feb 20, 20191.05001.08001.02001.02001.0200604,200
Feb 19, 20191.05001.07001.04001.04001.0400351,400
Feb 15, 20191.04001.10001.04001.05001.0500224,300
Feb 14, 20191.04001.10001.02201.04001.0400340,000
Feb 13, 20191.06001.07000.97601.06001.0600776,600
Feb 12, 20191.09001.17001.05001.07001.07002,485,300
Feb 11, 20191.09001.09001.03001.08001.0800665,800
Feb 08, 20191.07001.11901.01001.03001.0300523,800
Feb 07, 20191.08001.10001.05001.07001.0700245,400
Feb 06, 20191.04001.10001.02001.10001.1000313,200
Feb 05, 20191.03001.08001.00001.04001.0400209,200
Feb 04, 20191.06001.06001.00001.02501.0250226,000
Feb 01, 20191.11001.11000.99401.05001.0500889,200
Jan 31, 20190.98001.12000.97001.10001.10001,638,100
Jan 30, 20190.91000.98000.90000.98000.9800355,300
Jan 29, 20190.94000.98000.87700.93000.9300750,900
Jan 28, 20191.00001.02000.92000.93400.9340801,400
Jan 25, 20190.97101.08000.95101.02001.0200623,200
Jan 24, 20190.98001.01000.95000.98000.9800611,700
Jan 23, 20191.03001.08000.97000.97000.9700783,500
Jan 22, 20191.13001.15001.02001.04001.0400983,200
Jan 18, 20190.99001.14000.99001.12001.12001,828,600
Jan 17, 20191.05001.05500.96001.00001.0000974,300
Jan 16, 20190.99001.08000.96001.06001.06001,225,100
Jan 15, 20191.08001.12000.95000.98600.98602,123,300
Jan 14, 20190.96601.20000.94001.00001.00005,115,600
Jan 11, 20190.94000.98000.90000.92900.92902,383,200
Jan 10, 20190.82000.90000.76000.87000.87002,260,400
Jan 09, 20190.74000.76000.71000.76000.7600410,600
Jan 08, 20190.71800.75000.66900.72700.7270923,500
Jan 07, 20190.60000.74500.60000.73500.73501,274,200
Jan 04, 20190.63000.63000.57600.59900.5990359,700
Jan 03, 20190.62000.63100.57000.59700.5970331,400
Jan 02, 20190.58000.64800.58000.61000.6100332,300
Dec 31, 20180.61000.63600.58000.59500.5950549,400
Dec 28, 20180.60000.68000.59500.61000.6100584,200
Dec 27, 20180.55000.64900.54800.61800.6180685,700
Dec 26, 20180.59000.59600.50100.52800.52801,784,600
Dec 24, 20180.65000.65000.58000.58900.5890260,200
Dec 21, 20180.70000.70000.60000.60000.60001,220,500
Dec 20, 20180.62700.78000.60000.69000.69001,171,400
Dec 19, 20180.63100.65000.59800.60900.6090623,800
Dec 18, 20180.72000.72000.56000.60000.60001,833,400
Dec 17, 20180.76400.76700.70000.70500.7050518,800
Dec 14, 20180.78000.79000.75500.76400.7640206,100
Dec 13, 20180.80000.80900.75200.78100.7810240,800
Dec 12, 20180.78000.80900.75800.79000.7900419,200
Dec 11, 20180.75000.77000.73000.76500.7650453,000
Dec 10, 20180.78000.80800.74000.75000.7500278,000
Dec 07, 20180.77400.79700.75500.77100.7710601,300
Dec 06, 20180.79800.79800.73000.75100.7510741,600
Dec 04, 20180.83000.83000.75000.77700.7770960,000
Dec 03, 20180.87000.87000.81000.81000.81002,056,700
Nov 30, 20180.84400.87000.81000.84400.8440566,600
Nov 29, 20180.85000.88000.81000.86000.8600703,100
Nov 28, 20180.77400.85000.76400.83700.8370780,300
Nov 27, 20180.78000.80000.76300.79400.7940876,300
Nov 26, 20180.76000.87000.75400.76600.76601,891,800
Nov 23, 20180.75000.78000.73000.78000.7800423,600
Nov 21, 20180.75000.77000.73000.75000.7500540,600
Nov 20, 20180.80000.80000.72900.74800.74801,488,900
Nov 19, 20180.80000.80400.75000.79000.79001,332,900
Nov 16, 20180.78000.82000.75300.77900.77901,366,300
Nov 15, 20180.83700.84100.78000.79800.79802,142,400
Nov 14, 20180.87000.87800.75000.81300.81304,071,100
Nov 13, 20180.95000.97000.80000.83000.83004,670,100
Nov 12, 20181.20001.29000.82100.95600.956010,623,300
Nov 09, 20180.98001.15000.92001.11001.11002,077,100
Nov 08, 20180.92001.07000.87101.02001.02003,525,500
Nov 07, 20180.89000.98400.83100.89000.89002,688,100
Nov 06, 20180.75000.90000.74000.88800.88803,877,400
Nov 05, 20180.75300.77800.71200.73100.73102,574,800
Nov 02, 20180.76000.78000.71000.74300.74302,903,100
Nov 01, 20180.75000.75000.71000.74200.74202,121,800
Oct 31, 20180.75000.77500.69000.73000.73002,197,300
Oct 30, 20180.73000.80000.69000.69300.69303,796,100
Oct 29, 20180.68000.84800.54300.72800.728011,403,000
Oct 26, 20180.72100.75300.66000.66500.66502,159,300
Oct 25, 20180.70200.75500.70000.70000.70001,852,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...