MTNB - Matinas BioPharma Holdings, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20201.49001.67001.49001.57001.57005,199,967
Jan 17, 20201.46001.58001.45001.49001.49005,808,700
Jan 16, 20201.38001.47001.38001.47001.47003,172,400
Jan 15, 20201.32001.40001.30001.40001.40003,318,000
Jan 14, 20201.30001.42001.28001.33001.33005,159,600
Jan 13, 20201.47001.48001.26001.30001.30007,776,100
Jan 10, 20201.56001.59001.37001.46001.460018,521,700
Jan 09, 20201.66001.94001.65001.91001.91003,468,900
Jan 08, 20201.75001.76001.62001.64001.64002,364,100
Jan 07, 20201.90001.95001.72001.78001.78003,506,000
Jan 06, 20202.16002.18002.00002.07002.07002,484,400
Jan 03, 20202.18002.30002.16002.22002.22001,512,000
Jan 02, 20202.39002.39002.12002.31002.31002,444,100
Dec 31, 20192.19002.49002.18002.27002.27004,326,100
Dec 30, 20192.00002.40001.96002.21002.21005,462,300
Dec 27, 20191.97002.00001.87001.98001.98001,753,000
Dec 26, 20191.77001.99001.76001.95001.95003,614,100
Dec 24, 20191.75001.79001.72001.78001.7800587,500
Dec 23, 20191.71001.78001.67001.75001.75001,664,700
Dec 20, 20191.75001.80001.63001.71001.71002,564,800
Dec 19, 20191.66001.80001.62001.74001.74002,061,500
Dec 18, 20191.62001.70001.59001.66001.66001,663,300
Dec 17, 20191.63001.66001.56001.61001.61001,948,200
Dec 16, 20191.89001.90001.53001.61001.61006,711,400
Dec 13, 20191.61001.88001.52001.86001.86004,707,500
Dec 12, 20191.73001.76001.52001.58001.58002,969,700
Dec 11, 20191.70001.72001.49001.64001.64004,717,500
Dec 10, 20191.80001.84301.68001.73001.73003,019,600
Dec 09, 20192.00002.18001.55001.83001.83007,597,700
Dec 06, 20191.60001.95001.58001.92001.92007,697,000
Dec 05, 20191.50001.60001.45001.55001.55003,042,200
Dec 04, 20191.40001.52001.37001.41001.41005,110,000
Dec 03, 20191.25001.40001.25001.36001.36004,172,900
Dec 02, 20191.25001.30001.22001.28001.28002,177,300
Nov 29, 20191.19001.24001.15001.23001.23001,174,900
Nov 27, 20191.20001.20001.14001.18001.18001,529,500
Nov 26, 20191.15001.20001.09901.19001.19002,260,100
Nov 25, 20191.17001.32001.12001.13001.13003,187,900
Nov 22, 20191.19001.24001.12001.15001.15001,278,900
Nov 21, 20191.20001.25001.12001.17001.17001,229,200
Nov 20, 20191.30001.30001.10001.23001.23003,469,300
Nov 19, 20191.25001.40001.12001.27001.27004,670,700
Nov 18, 20191.15001.41001.12001.24001.240011,559,300
Nov 15, 20191.10001.10000.98001.04001.04004,460,000
Nov 14, 20190.93001.02000.88000.90000.90003,103,000
Nov 13, 20190.95000.97000.88200.90100.9010679,400
Nov 12, 20190.95000.97500.91000.94500.94501,199,000
Nov 11, 20190.91000.92400.89800.90500.9050411,900
Nov 08, 20190.90900.92000.88100.91000.9100346,800
Nov 07, 20190.91800.92000.88000.91500.9150436,200
Nov 06, 20190.90000.91800.88000.91400.9140510,600
Nov 05, 20190.91800.92000.84700.91000.9100512,300
Nov 04, 20190.95000.95000.89500.90500.9050488,800
Nov 01, 20190.90000.94000.87400.91200.9120423,800
Oct 31, 20190.87000.90000.84000.90000.9000632,300
Oct 30, 20190.89000.91800.80100.83500.83501,146,400
Oct 29, 20190.91400.94800.88000.88300.88301,022,100
Oct 28, 20190.89000.98000.83200.90300.90303,245,700
Oct 25, 20190.71900.86000.71900.85000.85001,599,900
Oct 24, 20190.70200.71200.70200.70600.7060227,200
Oct 23, 20190.71900.71900.70400.71400.7140219,100
Oct 22, 20190.72000.72700.69700.71200.7120165,100
Oct 21, 20190.70900.71400.70000.71400.7140128,000
Oct 18, 20190.70000.71200.69300.69700.6970166,900
Oct 17, 20190.72300.72400.68100.69500.6950519,600
Oct 16, 20190.73000.73000.70800.71000.7100127,100
Oct 15, 20190.70400.72300.68000.72000.7200268,500
Oct 14, 20190.69000.70300.67000.68200.6820128,500
Oct 11, 20190.69000.70400.64800.68600.6860243,800
Oct 10, 20190.70000.70400.66600.66600.6660339,200
Oct 09, 20190.71000.72000.69900.69900.6990184,300
Oct 08, 20190.70000.72500.68000.70800.7080400,400
Oct 07, 20190.70000.73000.68000.70000.7000666,400
Oct 04, 20190.66500.69800.65000.68600.6860534,600
Oct 03, 20190.62500.64200.61100.64200.6420124,600
Oct 02, 20190.64900.66000.63000.63200.6320260,600
Oct 01, 20190.66000.66000.62100.65300.6530192,400
Sep 30, 20190.65000.65000.61100.63100.6310309,900
Sep 27, 20190.63800.65500.61500.63000.6300341,400
Sep 26, 20190.64700.66000.61000.63300.6330393,100
Sep 25, 20190.67100.69900.61400.62800.6280892,100
Sep 24, 20190.59000.63000.58200.61300.6130295,400
Sep 23, 20190.62000.63000.59000.59900.5990627,200
Sep 20, 20190.60000.63000.59500.63000.6300308,400
Sep 19, 20190.62000.62500.58200.58900.5890870,300
Sep 18, 20190.64000.65800.61200.61200.6120414,000
Sep 17, 20190.64600.66500.63700.64400.6440523,300
Sep 16, 20190.67500.68800.62600.66500.6650668,800
Sep 13, 20190.69400.69400.64500.66900.6690502,700
Sep 12, 20190.67500.71000.66300.67000.6700300,400
Sep 11, 20190.70000.72400.66000.67000.6700636,600
Sep 10, 20190.71000.72000.68200.69200.6920183,900
Sep 09, 20190.71100.74000.68200.68200.6820284,300
Sep 06, 20190.69000.71900.67700.70500.7050195,800
Sep 05, 20190.69000.69500.66300.69000.6900193,000
Sep 04, 20190.69000.71000.67000.69500.6950281,400
Sep 03, 20190.69900.71800.66700.68100.6810417,400
Aug 30, 20190.73000.73300.69200.69200.6920342,500
Aug 29, 20190.71000.73000.69000.71000.7100172,700
Aug 28, 20190.67000.73000.66000.71900.7190540,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...