MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 20191.07001.15001.06001.09001.09001,268,400
Feb 22, 20191.05001.12000.99001.07001.07002,010,100
Feb 21, 20191.05001.05500.98201.03001.0300424,400
Feb 20, 20191.05001.08001.02001.02001.0200604,200
Feb 19, 20191.05001.07001.04001.04001.0400351,400
Feb 15, 20191.04001.10001.04001.05001.0500224,300
Feb 14, 20191.04001.10001.02201.04001.0400340,000
Feb 13, 20191.06001.07000.97601.06001.0600776,600
Feb 12, 20191.09001.17001.05001.07001.07002,485,300
Feb 11, 20191.09001.09001.03001.08001.0800665,800
Feb 08, 20191.07001.11901.01001.03001.0300523,800
Feb 07, 20191.08001.10001.05001.07001.0700245,400
Feb 06, 20191.04001.10001.02001.10001.1000313,200
Feb 05, 20191.03001.08001.00001.04001.0400209,200
Feb 04, 20191.06001.06001.00001.02501.0250226,000
Feb 01, 20191.11001.11000.99401.05001.0500889,200
Jan 31, 20190.98001.12000.97001.10001.10001,638,100
Jan 30, 20190.91000.98000.90000.98000.9800355,300
Jan 29, 20190.94000.98000.87700.93000.9300750,900
Jan 28, 20191.00001.02000.92000.93400.9340801,400
Jan 25, 20190.97101.08000.95101.02001.0200623,200
Jan 24, 20190.98001.01000.95000.98000.9800611,700
Jan 23, 20191.03001.08000.97000.97000.9700783,500
Jan 22, 20191.13001.15001.02001.04001.0400983,200
Jan 18, 20190.99001.14000.99001.12001.12001,828,600
Jan 17, 20191.05001.05500.96001.00001.0000974,300
Jan 16, 20190.99001.08000.96001.06001.06001,225,100
Jan 15, 20191.08001.12000.95000.98600.98602,123,300
Jan 14, 20190.96601.20000.94001.00001.00005,115,600
Jan 11, 20190.94000.98000.90000.92900.92902,383,200
Jan 10, 20190.82000.90000.76000.87000.87002,260,400
Jan 09, 20190.74000.76000.71000.76000.7600410,600
Jan 08, 20190.71800.75000.66900.72700.7270923,500
Jan 07, 20190.60000.74500.60000.73500.73501,274,200
Jan 04, 20190.63000.63000.57600.59900.5990359,700
Jan 03, 20190.62000.63100.57000.59700.5970331,400
Jan 02, 20190.58000.64800.58000.61000.6100332,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...