Advertisement
Advertisement
U.S. markets open in 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Matinas BioPharma Holdings, Inc. (MTNB)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.6459+0.0099 (+1.56%)
At close: 04:00PM EDT
0.6700 +0.02 (+3.73%)
Pre-Market: 08:40AM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.64000.67000.63000.64600.6460161,300
Sep 30, 20220.64000.69600.63600.63600.6360186,000
Sep 29, 20220.64300.68900.63000.66000.6600188,700
Sep 28, 20220.64000.68900.62700.64600.6460158,800
Sep 27, 20220.65000.66300.62700.65000.650064,800
Sep 26, 20220.61000.64900.60300.64300.6430226,500
Sep 23, 20220.67100.68300.61300.62900.6290448,800
Sep 22, 20220.69000.71600.66000.68000.6800224,800
Sep 21, 20220.68000.74000.63900.70100.7010353,900
Sep 20, 20220.68000.70000.65000.66000.6600192,900
Sep 19, 20220.68000.69800.67000.68000.6800235,900
Sep 16, 20220.70000.74300.67000.69700.6970532,600
Sep 15, 20220.71000.74000.70000.71000.7100214,600
Sep 14, 20220.70900.74800.69000.69000.6900139,600
Sep 13, 20220.73000.74900.69200.71000.7100300,100
Sep 12, 20220.76000.78000.71000.74000.7400396,900
Sep 09, 20220.77000.78000.74100.77000.7700169,700
Sep 08, 20220.73100.77300.73100.77000.7700217,700
Sep 07, 20220.74800.76700.72000.75500.7550171,500
Sep 06, 20220.74300.77000.73000.74000.7400180,100
Sep 02, 20220.74600.76000.72000.74300.7430208,500
Sep 01, 20220.74000.76000.70000.75000.7500369,800
Aug 31, 20220.71000.75000.71000.71000.7100120,300
Aug 30, 20220.70500.74000.70000.71500.7150279,200
Aug 29, 20220.74500.75000.70000.70000.7000337,900
Aug 26, 20220.75000.75000.70500.72600.7260280,000
Aug 25, 20220.76100.78000.74100.74100.7410369,800
Aug 24, 20220.76200.79200.75000.78000.7800174,900
Aug 23, 20220.78900.79000.75100.76000.7600280,500
Aug 22, 20220.75700.78000.75500.76500.7650146,900
Aug 19, 20220.76000.80000.75100.76900.7690208,400
Aug 18, 20220.79500.80000.75000.77000.7700258,700
Aug 17, 20220.81900.82000.78000.78300.7830282,600
Aug 16, 20220.82000.84000.81000.81000.8100358,800
Aug 15, 20220.83800.84000.80100.82000.8200373,400
Aug 12, 20220.85000.86000.83800.84200.8420466,900
Aug 11, 20220.86100.88400.75000.84700.84701,258,900
Aug 10, 20220.88000.90000.87700.88400.8840240,400
Aug 09, 20220.90000.92500.88100.88500.8850207,000
Aug 08, 20220.88000.92500.88000.92500.9250298,300
Aug 05, 20220.89600.92500.89000.91000.9100525,900
Aug 04, 20220.90000.91000.87000.90000.9000503,100
Aug 03, 20220.86000.90000.86000.87000.8700320,200
Aug 02, 20220.87700.90000.86500.87100.8710409,700
Aug 01, 20220.87500.90000.86500.87700.8770143,700
Jul 29, 20220.87000.89000.85500.88000.8800287,200
Jul 28, 20220.91000.92000.82000.87000.8700443,200
Jul 27, 20220.90000.93000.88300.91000.9100291,900
Jul 26, 20220.92000.93000.89000.90000.9000195,900
Jul 25, 20220.87000.94000.86900.91000.9100577,800
Jul 22, 20220.88600.90000.82600.86000.8600463,800
Jul 21, 20220.85000.91000.83100.90000.9000814,100
Jul 20, 20220.81000.86500.81000.83100.8310495,600
Jul 19, 20220.83000.84000.80000.80000.8000208,300
Jul 18, 20220.84000.84000.80100.80800.8080139,800
Jul 15, 20220.80000.83200.79200.81400.8140256,400
Jul 14, 20220.81300.85000.80000.80800.8080243,600
Jul 13, 20220.82000.84300.80000.82400.8240168,000
Jul 12, 20220.82000.83000.79100.82300.8230184,600
Jul 11, 20220.84600.84800.82000.82000.8200240,700
Jul 08, 20220.86000.89000.82100.84500.8450909,800
Jul 07, 20220.88000.89000.83000.85200.8520414,800
Jul 06, 20220.84300.90000.83000.88000.8800488,800
Jul 05, 20220.78600.85000.78600.83000.8300730,000
Jul 01, 20220.80000.81200.78200.79000.7900155,400
Jun 30, 20220.81000.82000.76900.79000.7900284,400
Jun 29, 20220.79500.83000.79000.81000.8100172,200
Jun 28, 20220.80000.83000.79000.82000.8200233,000
Jun 27, 20220.80000.81300.77700.81000.8100427,600
Jun 24, 20220.77400.80000.76000.80000.8000613,800
Jun 23, 20220.76300.79000.74100.75700.7570503,000
Jun 22, 20220.73000.79800.73000.75400.7540290,400
Jun 21, 20220.73800.79800.73800.74800.7480348,400
Jun 17, 20220.68000.74400.68000.73800.7380362,700
Jun 16, 20220.70000.72000.66000.66000.6600907,000
Jun 15, 20220.72700.76000.69000.72000.7200753,400
Jun 14, 20220.74000.78000.70100.72500.7250506,400
Jun 13, 20220.82000.83500.73900.74200.7420699,100
Jun 10, 20220.81100.83500.79600.82900.8290261,800
Jun 09, 20220.83200.87000.82700.83900.8390284,500
Jun 08, 20220.85000.87400.81000.83800.8380393,500
Jun 07, 20220.76000.88200.75800.82600.8260411,200
Jun 06, 20220.83400.84400.75700.77300.7730277,800
Jun 03, 20220.76600.83800.76200.82600.8260316,200
Jun 02, 20220.73300.79000.73300.79000.7900322,600
Jun 01, 20220.74500.78000.64000.76000.7600568,600
May 31, 20220.76000.77000.71500.71500.7150237,800
May 27, 20220.76000.78000.74000.75000.7500213,000
May 26, 20220.68700.78000.68700.75000.7500372,100
May 25, 20220.66400.70000.66400.70000.7000178,800
May 24, 20220.70700.71700.67100.68100.6810258,000
May 23, 20220.72600.73500.70000.70200.7020321,200
May 20, 20220.68000.72000.67500.70000.7000383,500
May 19, 20220.68000.68000.65900.66500.6650340,200
May 18, 20220.66100.68000.64100.65100.6510245,100
May 17, 20220.63000.70000.63000.66900.6690743,200
May 16, 20220.68100.69000.65000.66000.6600152,300
May 13, 20220.64100.70000.64100.67100.6710810,700
May 12, 20220.66000.67100.60200.64100.6410338,000
May 11, 20220.62000.65800.61000.62800.6280510,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement