MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20180.58000.59920.55400.55990.5599107,891
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
Apr 27, 20180.60000.60000.52700.53300.5330323,500
Apr 26, 20180.59900.62800.55400.59200.5920340,900
Apr 25, 20180.63000.67700.60000.61400.6140502,200
Apr 24, 20180.63200.65800.61000.63000.6300315,100
Apr 23, 20180.70400.70400.63000.64000.6400236,100
Apr 20, 20180.63100.69000.63000.68000.6800113,100
Apr 19, 20180.67000.68700.64000.65700.6570145,600
Apr 18, 20180.68000.70000.64000.66700.6670221,500
Apr 17, 20180.66000.68000.64000.66000.6600237,700
Apr 16, 20180.72000.72700.64500.65800.6580253,700
Apr 13, 20180.71000.71800.63700.69000.6900345,100
Apr 12, 20180.68000.73000.64300.70400.7040284,100
Apr 11, 20180.65000.69500.64000.67100.6710269,100
Apr 10, 20180.70000.73000.60900.64000.6400319,300
Apr 09, 20180.95000.95000.65200.67000.6700404,800
Apr 06, 20180.73000.76000.66000.67000.6700338,900
Apr 05, 20180.72000.75000.66000.73000.7300297,800
Apr 04, 20180.70000.78700.70000.70000.7000224,200
Apr 03, 20180.74000.77000.66000.70100.7010205,800
Apr 02, 20180.75000.80000.59300.74000.7400713,800
Mar 29, 20180.79000.80000.71000.76500.7650384,900
Mar 28, 20180.88000.90000.77000.79000.7900466,900
Mar 27, 20180.94000.95000.85000.86900.8690209,600
Mar 26, 20180.96900.97000.80000.94000.9400513,100
Mar 23, 20180.98001.00000.95000.95000.950064,100
Mar 22, 20181.04001.05000.93000.98000.9800180,400
Mar 21, 20181.03001.06001.03001.06001.060088,700
Mar 20, 20181.05001.05001.01001.03001.0300193,900
Mar 19, 20181.12001.12001.01001.04001.0400172,700
Mar 16, 20181.05001.17001.03001.09001.0900533,400
Mar 15, 20181.03001.07001.01501.05001.0500224,700
Mar 14, 20181.02001.03001.01001.03001.0300106,400
Mar 13, 20181.04001.04001.00001.02001.0200140,700
Mar 12, 20181.04001.04001.00001.04001.0400146,100
Mar 09, 20181.02001.06001.00001.04001.0400204,100
Mar 08, 20181.00001.02000.97301.01001.0100111,500
Mar 07, 20180.95001.01000.95000.99000.9900150,100
Mar 06, 20181.00001.02000.96000.97500.975060,400
Mar 05, 20181.03001.06000.99901.00001.000060,600
Mar 02, 20180.99001.10000.99001.04001.0400219,600
Mar 01, 20181.02001.05000.99001.01001.0100145,200
Feb 28, 20180.96001.08000.95000.98900.9890168,900
Feb 27, 20181.04001.04000.95700.97000.9700144,000
Feb 26, 20181.04001.04000.99001.04001.040091,900
Feb 23, 20181.03001.06000.96001.03001.0300260,100
Feb 22, 20180.99001.06000.97001.01001.0100256,400
Feb 21, 20181.02001.08000.99001.01001.0100224,300
Feb 20, 20181.05001.05001.00001.00001.0000165,300
Feb 16, 20181.00001.16000.99901.05001.0500227,200
Feb 15, 20181.00001.00000.95000.98000.9800177,900
Feb 14, 20180.90001.01000.90001.00001.0000269,200
Feb 13, 20180.92300.95000.90000.91000.9100238,900
Feb 12, 20180.94000.97000.90000.94000.940087,000
Feb 09, 20180.97400.97400.83000.89000.8900467,100
Feb 08, 20180.97300.97900.95000.95000.9500173,300
Feb 07, 20180.97000.98300.95000.95300.9530137,500
Feb 06, 20180.95000.97900.95000.96000.9600239,100
Feb 05, 20180.95000.99000.95000.95000.9500245,200
Feb 02, 20181.00001.00000.95000.95000.9500416,200
Feb 01, 20180.98001.03000.96000.99500.9950236,300
Jan 31, 20181.15001.20000.92200.98000.9800514,400
Jan 30, 20181.14001.16001.13501.15001.150072,600
Jan 29, 20181.15001.16001.13001.14001.140057,500
Jan 26, 20181.14001.15001.13001.14001.1400105,200
Jan 25, 20181.16001.17001.13001.14001.1400183,500
Jan 24, 20181.18001.20001.15001.16001.160095,800
Jan 23, 20181.17001.20001.16001.18001.180082,300
Jan 22, 20181.24201.30001.15001.18001.1800176,600
Jan 19, 20181.17001.19001.15001.18001.180089,000
Jan 18, 20181.19001.20001.15001.19001.1900135,300
Jan 17, 20181.22001.22001.19001.20001.200076,900
Jan 16, 20181.26001.30001.20001.22001.2200124,700
Jan 12, 20181.31001.33001.26001.27001.2700129,900
Jan 11, 20181.30001.31001.25001.30001.300076,800
Jan 10, 20181.25001.29001.25001.29001.290083,400
Jan 09, 20181.34001.34001.25001.27001.270064,100
Jan 08, 20181.38001.39001.21001.32001.3200343,400
Jan 05, 20181.24001.26001.16001.21001.210096,000
Jan 04, 20181.26001.26501.21001.22001.2200102,300
Jan 03, 20181.25001.25001.20001.23001.230053,900
Jan 02, 20181.16001.30001.16001.24001.2400145,800
Dec 29, 20171.25001.26201.11001.16001.1600259,000
Dec 28, 20171.27001.28001.25001.27001.2700111,000
Dec 27, 20171.23001.28001.20001.25001.2500157,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...