MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.991.140.991.121.121,821,600
Jan 17, 20191.051.050.961.001.00974,300
Jan 16, 20190.991.080.961.061.061,225,100
Jan 15, 20191.081.120.950.990.992,123,300
Jan 14, 20190.971.200.941.001.005,115,600
Jan 11, 20190.940.980.900.930.932,383,200
Jan 10, 20190.820.900.760.870.872,260,400
Jan 09, 20190.740.760.710.760.76410,600
Jan 08, 20190.720.750.670.730.73923,500
Jan 07, 20190.600.750.600.740.741,274,200
Jan 04, 20190.630.630.580.600.60359,700
Jan 03, 20190.620.630.570.600.60331,400
Jan 02, 20190.580.650.580.610.61332,300
Dec 31, 20180.610.640.580.600.60549,400
Dec 28, 20180.600.680.600.610.61584,200
Dec 27, 20180.550.650.550.620.62685,700
Dec 26, 20180.590.600.500.530.531,784,600
Dec 24, 20180.650.650.580.590.59260,200
Dec 21, 20180.700.700.600.600.601,220,500
Dec 20, 20180.630.780.600.690.691,171,400
Dec 19, 20180.630.650.600.610.61623,800
Dec 18, 20180.720.720.560.600.601,833,400
Dec 17, 20180.760.770.700.700.70518,800
Dec 14, 20180.780.790.750.760.76206,100
Dec 13, 20180.800.810.750.780.78240,800
Dec 12, 20180.780.810.760.790.79419,200
Dec 11, 20180.750.770.730.760.76453,000
Dec 10, 20180.780.810.740.750.75278,000
Dec 07, 20180.770.800.750.770.77601,300
Dec 06, 20180.800.800.730.750.75741,600
Dec 04, 20180.830.830.750.780.78960,000
Dec 03, 20180.870.870.810.810.812,056,700
Nov 30, 20180.840.870.810.840.84566,600
Nov 29, 20180.850.880.810.860.86703,100
Nov 28, 20180.770.850.760.840.84780,300
Nov 27, 20180.780.800.760.790.79876,300
Nov 26, 20180.760.870.750.770.771,891,800
Nov 23, 20180.750.780.730.780.78423,600
Nov 21, 20180.750.770.730.750.75540,600
Nov 20, 20180.800.800.730.750.751,488,900
Nov 19, 20180.800.800.750.790.791,332,900
Nov 16, 20180.780.820.750.780.781,366,300
Nov 15, 20180.840.840.780.800.802,142,400
Nov 14, 20180.870.880.750.810.814,071,100
Nov 13, 20180.950.970.800.830.834,670,100
Nov 12, 20181.201.290.820.960.9610,623,300
Nov 09, 20180.981.150.921.111.112,077,100
Nov 08, 20180.921.070.871.021.023,525,500
Nov 07, 20180.890.980.830.890.892,688,100
Nov 06, 20180.750.900.740.890.893,877,400
Nov 05, 20180.750.780.710.730.732,574,800
Nov 02, 20180.760.780.710.740.742,903,100
Nov 01, 20180.750.750.710.740.742,121,800
Oct 31, 20180.750.770.690.730.732,197,300
Oct 30, 20180.730.800.690.690.693,796,100
Oct 29, 20180.680.850.540.730.7311,403,000
Oct 26, 20180.720.750.660.670.672,159,300
Oct 25, 20180.700.750.700.700.701,852,700
Oct 24, 20180.800.810.700.720.723,397,600
Oct 23, 20180.840.840.750.780.784,247,400
Oct 22, 20180.900.900.790.840.842,332,500
Oct 19, 20181.001.020.880.900.904,130,600
Oct 18, 20181.051.120.831.061.0617,801,900
Oct 17, 20180.880.880.790.800.804,795,500
Oct 16, 20180.800.880.780.840.845,629,000
Oct 15, 20180.800.830.750.790.791,359,700
Oct 12, 20180.840.890.790.810.813,073,100
Oct 11, 20180.720.830.700.780.782,600,700
Oct 10, 20180.800.800.720.730.732,942,500
Oct 09, 20180.770.870.720.780.782,554,000
Oct 08, 20180.780.820.760.810.811,896,200
Oct 05, 20180.880.880.740.820.822,292,600
Oct 04, 20180.991.080.860.900.905,202,700
Oct 03, 20180.931.020.751.011.015,830,900
Oct 02, 20181.001.020.880.930.932,143,500
Oct 01, 20181.181.480.921.041.0413,390,000
Sep 28, 20180.800.960.690.920.924,317,300
Sep 27, 20180.730.780.680.740.741,224,100
Sep 26, 20180.740.750.670.720.722,137,600
Sep 25, 20180.690.850.640.750.757,187,200
Sep 24, 20180.530.660.440.630.639,712,500
Sep 21, 20180.400.410.400.410.4171,400
Sep 20, 20180.400.440.400.410.41103,000
Sep 19, 20180.440.450.400.410.41385,900
Sep 18, 20180.410.440.400.420.42271,700
Sep 17, 20180.450.470.410.410.41312,900
Sep 14, 20180.450.460.420.430.43203,800
Sep 13, 20180.480.490.450.450.45288,100
Sep 12, 20180.450.490.450.460.46166,300
Sep 11, 20180.450.480.430.450.45263,800
Sep 10, 20180.450.480.440.440.44219,500
Sep 07, 20180.470.480.440.450.45130,400
Sep 06, 20180.450.490.440.460.46136,500
Sep 05, 20180.490.510.430.440.44303,400
Sep 04, 20180.450.490.420.490.49413,800
Aug 31, 20180.520.520.450.460.46487,300
Aug 30, 20180.440.520.430.500.50977,500
Aug 29, 20180.410.440.410.430.43259,600
Aug 28, 20180.400.440.380.410.41510,200
Aug 27, 20180.390.430.370.380.38173,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...