MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20181.021.080.991.011.01224,300
Feb 20, 20181.051.051.001.001.00165,300
Feb 16, 20181.001.161.001.051.05227,200
Feb 15, 20181.001.000.950.980.98177,900
Feb 14, 20180.901.010.901.001.00269,200
Feb 13, 20180.920.950.900.910.91238,900
Feb 12, 20180.940.970.900.940.9487,000
Feb 09, 20180.970.970.830.890.89467,100
Feb 08, 20180.970.980.950.950.95173,300
Feb 07, 20180.970.980.950.950.95137,500
Feb 06, 20180.950.980.950.960.96239,100
Feb 05, 20180.950.990.950.950.95245,200
Feb 02, 20181.001.000.950.950.95416,200
Feb 01, 20180.981.030.961.001.00236,300
Jan 31, 20181.151.200.920.980.98514,400
Jan 30, 20181.141.161.131.151.1572,600
Jan 29, 20181.151.161.131.141.1457,500
Jan 26, 20181.141.151.131.141.14105,200
Jan 25, 20181.161.171.131.141.14183,500
Jan 24, 20181.181.201.151.161.1695,800
Jan 23, 20181.171.201.161.181.1882,300
Jan 22, 20181.241.301.151.181.18176,600
Jan 19, 20181.171.191.151.181.1889,000
Jan 18, 20181.191.201.151.191.19135,300
Jan 17, 20181.221.221.191.201.2076,900
Jan 16, 20181.261.301.201.221.22124,700
Jan 12, 20181.311.331.261.271.27129,900
Jan 11, 20181.301.311.251.301.3076,800
Jan 10, 20181.251.291.251.291.2983,400
Jan 09, 20181.341.341.251.271.2764,100
Jan 08, 20181.381.391.211.321.32343,400
Jan 05, 20181.241.261.161.211.2196,000
Jan 04, 20181.261.261.211.221.22102,300
Jan 03, 20181.251.251.201.231.2353,900
Jan 02, 20181.161.301.161.241.24145,800
Dec 29, 20171.251.261.111.161.16259,000
Dec 28, 20171.271.281.251.271.27111,000
Dec 27, 20171.231.281.201.251.25157,800
Dec 26, 20171.341.411.181.181.18479,000
Dec 22, 20171.431.431.291.341.34322,700
Dec 21, 20171.431.491.391.441.44185,500
Dec 20, 20171.481.511.401.421.42251,000
Dec 19, 20171.471.511.421.471.47163,700
Dec 18, 20171.461.511.431.481.48213,200
Dec 15, 20171.421.591.421.421.42806,300
Dec 14, 20171.501.551.481.481.48202,400
Dec 13, 20171.441.541.431.491.49171,400
Dec 12, 20171.421.571.391.451.45489,900
Dec 11, 20171.481.501.391.401.40149,800
Dec 08, 20171.381.501.381.501.50211,100
Dec 07, 20171.421.431.341.391.39164,000
Dec 06, 20171.451.531.431.441.44158,900
Dec 05, 20171.541.601.431.461.46303,900
Dec 04, 20171.541.571.471.541.54417,300
Dec 01, 20171.441.471.361.471.4789,100
Nov 30, 20171.471.541.351.411.41579,300
Nov 29, 20171.441.471.401.451.45127,100
Nov 28, 20171.411.441.381.441.44148,900
Nov 27, 20171.351.411.331.381.38376,600
Nov 24, 20171.301.351.271.351.3589,800
Nov 22, 20171.221.291.181.271.27110,700
Nov 21, 20171.221.221.191.211.21117,500
Nov 20, 20171.201.201.171.191.1943,200
Nov 17, 20171.151.201.151.191.1966,600
Nov 16, 20171.121.211.111.171.1777,700
Nov 15, 20171.201.261.101.101.10209,900
Nov 14, 20171.131.141.111.141.1446,700
Nov 13, 20171.121.161.121.151.1542,500
Nov 10, 20171.131.131.101.121.12103,200
Nov 09, 20171.111.121.101.111.1157,400
Nov 08, 20171.131.141.101.111.1166,400
Nov 07, 20171.201.201.121.131.13106,500
Nov 06, 20171.101.201.101.201.20135,900
Nov 03, 20171.111.131.101.101.1077,500
Nov 02, 20171.111.121.091.111.1165,500
Nov 01, 20171.111.121.091.101.1091,100
Oct 31, 20171.141.151.101.121.12141,400
Oct 30, 20171.121.141.091.131.13209,100
Oct 27, 20171.121.151.021.111.11196,300
Oct 26, 20171.151.151.071.111.11182,700
Oct 25, 20171.141.161.131.131.1374,400
Oct 24, 20171.161.181.111.141.14139,300
Oct 23, 20171.241.251.151.151.15245,000
Oct 20, 20171.291.291.211.231.23221,000
Oct 19, 20171.231.331.221.261.26203,300
Oct 18, 20171.271.291.241.251.2580,000
Oct 17, 20171.251.281.201.281.28404,200
Oct 16, 20171.261.281.211.231.23146,100
Oct 13, 20171.331.331.271.271.2780,800
Oct 12, 20171.321.471.311.311.31504,400
Oct 11, 20171.351.371.311.341.34161,000
Oct 10, 20171.371.371.331.361.36113,800
Oct 09, 20171.351.371.341.351.35108,100
Oct 06, 20171.371.401.351.351.3585,000
Oct 05, 20171.351.371.341.371.3767,600
Oct 04, 20171.381.401.301.331.33122,900
Oct 03, 20171.361.421.361.371.37277,800
Oct 02, 20171.351.381.321.351.35268,200
Sep 29, 20171.321.351.301.321.32209,300
Sep 28, 20171.241.321.241.311.31160,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...