MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.75000.80000.73010.74530.74531,106,281
Jul 17, 20190.88800.88800.71000.73000.73002,109,300
Jul 16, 20190.86000.88000.84700.87000.8700286,200
Jul 15, 20190.86000.87200.84200.85500.8550608,100
Jul 12, 20190.88000.89600.86000.86000.8600465,300
Jul 11, 20190.94000.94000.88000.88000.8800321,100
Jul 10, 20190.90000.91400.87000.89100.8910310,600
Jul 09, 20190.94000.94000.86000.86100.8610379,500
Jul 08, 20190.87300.90600.85200.90100.9010472,100
Jul 05, 20190.85700.89800.84100.87000.8700490,600
Jul 03, 20190.86000.88000.83000.87000.8700352,100
Jul 02, 20190.84400.86000.82500.84500.8450668,400
Jul 01, 20190.89000.90000.84300.85600.8560562,100
Jun 28, 20190.88000.89000.84100.85700.8570670,800
Jun 27, 20190.88000.88000.81000.84700.8470455,600
Jun 26, 20190.89000.89000.82000.84200.84201,009,100
Jun 25, 20190.83000.83000.78000.80400.8040522,900
Jun 24, 20190.84000.84100.81000.81000.8100163,200
Jun 21, 20190.83400.84600.81500.82600.8260182,800
Jun 20, 20190.81600.84400.81000.83000.8300540,000
Jun 19, 20190.81000.86000.81000.82600.8260938,900
Jun 18, 20190.83000.86000.81000.81000.8100451,000
Jun 17, 20190.80000.87900.78200.83000.8300653,800
Jun 14, 20190.83000.83000.79100.80000.8000561,300
Jun 13, 20190.81000.84900.76500.83000.83001,653,300
Jun 12, 20190.81000.81100.76000.79300.7930697,000
Jun 11, 20190.83000.83000.80000.80500.8050618,600
Jun 10, 20190.88000.88000.78000.83400.8340963,900
Jun 07, 20190.90000.92000.59600.85000.8500897,500
Jun 06, 20190.91100.92000.90000.90000.9000378,700
Jun 05, 20190.96000.96000.90000.92400.9240798,100
Jun 04, 20190.94000.97000.91000.95500.9550537,900
Jun 03, 20190.96000.97000.91300.93000.9300488,000
May 31, 20190.96000.97400.91000.96000.9600808,200
May 30, 20190.98701.01000.96000.96000.9600377,700
May 29, 20190.96000.98000.95000.96000.9600535,900
May 28, 20190.99001.01100.95000.96000.9600528,200
May 24, 20190.98600.99000.96000.98800.9880613,800
May 23, 20190.99001.00000.95000.98000.9800512,600
May 22, 20190.99001.01000.97000.99000.9900611,300
May 21, 20191.02001.03000.97001.00001.0000982,700
May 20, 20191.00001.00000.95000.99700.9970901,700
May 17, 20191.00001.03900.97500.99000.99003,791,600
May 16, 20190.93000.97500.91000.93600.9360877,600
May 15, 20190.99000.99600.91200.91600.91601,087,700
May 14, 20190.90000.96000.87000.94800.9480553,600
May 13, 20190.98000.98000.88300.90000.90001,177,600
May 10, 20191.00001.01900.98100.99000.9900747,500
May 09, 20191.01001.02000.94000.97000.97001,034,600
May 08, 20191.07001.07001.00001.04001.0400647,900
May 07, 20191.05001.06001.01001.04001.0400688,500
May 06, 20191.05001.11001.05001.07001.0700852,800
May 03, 20191.05001.12001.00001.10001.10002,107,000
May 02, 20191.00001.03000.97001.03001.0300683,900
May 01, 20191.00001.03000.97701.00001.0000627,200
Apr 30, 20191.05001.06800.96300.97500.97501,960,200
Apr 29, 20191.02001.10001.00501.05001.05001,215,700
Apr 26, 20190.97001.07000.96001.04001.0400632,700
Apr 25, 20190.96001.00000.96000.99000.9900165,400
Apr 24, 20190.99101.02000.96301.00001.0000509,900
Apr 23, 20191.02001.03300.98400.99500.9950568,000
Apr 22, 20191.01001.03000.97001.03001.0300620,800
Apr 18, 20191.03001.05000.93701.03001.03001,910,700
Apr 17, 20191.04001.07001.01001.03001.0300577,700
Apr 16, 20191.04001.07001.04001.05001.0500371,900
Apr 15, 20191.05001.06001.02001.05001.0500463,300
Apr 12, 20191.06001.09001.05001.07001.0700604,200
Apr 11, 20191.01001.08001.01001.06001.0600638,900
Apr 10, 20191.05001.05501.00001.02001.02001,704,500
Apr 09, 20191.06001.08001.01001.06001.0600871,400
Apr 08, 20191.09001.09001.05001.06001.0600555,500
Apr 05, 20191.05001.09001.05001.09001.0900441,600
Apr 04, 20191.08001.09001.05001.05001.0500550,200
Apr 03, 20191.06001.10001.03001.10001.1000635,900
Apr 02, 20191.17001.17001.03001.06001.06001,772,600
Apr 01, 20191.11001.15001.09001.11001.1100579,000
Mar 29, 20191.10001.15001.09001.09001.0900966,400
Mar 28, 20191.20001.22701.12001.13001.1300804,700
Mar 27, 20191.23001.23001.14001.20001.2000707,800
Mar 26, 20191.14001.22001.13001.20001.2000923,000
Mar 25, 20191.11001.13501.09001.12001.12001,121,900
Mar 22, 20191.21001.22001.09501.13001.13001,585,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...