Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Holdings, Inc. Common Stock (NY: MTNB )

0.5300 +0.0099 (+1.90%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.5400 0.5400 0.5253 0.5300 34,590 +0.01(+1.90%)
Dec 23, 2024 0.5500 0.5588 0.5200 0.5201 76,247 -0.02(-4.57%)
Dec 20, 2024 0.5600 0.5699 0.5320 0.5450 63,489 -0.01(-0.91%)
Dec 19, 2024 0.5770 0.5923 0.5320 0.5500 33,331 -0.04(-7.14%)
Dec 18, 2024 0.5800 0.5950 0.5201 0.5923 74,692 -0.00(-0.45%)
Dec 17, 2024 0.5239 0.5990 0.5100 0.5950 140,075 +0.05(+10.16%)
Dec 16, 2024 0.5412 0.5778 0.5200 0.5401 151,351 -0.03(-4.91%)
Dec 13, 2024 0.5700 0.5701 0.5205 0.5680 240,400 -0.01(-2.24%)
Dec 12, 2024 0.5807 0.5900 0.5653 0.5810 28,203 -0.01(-1.53%)
Dec 11, 2024 0.6050 0.6200 0.5652 0.5900 41,086 -0.01(-1.68%)
Dec 10, 2024 0.5988 0.6240 0.5876 0.6001 56,614 -0.01(-1.72%)
Dec 09, 2024 0.5900 0.6240 0.5500 0.6106 83,842 +0.05(+8.07%)
Dec 06, 2024 0.5612 0.5800 0.5544 0.5650 42,319 +0.00(+0.89%)
Dec 05, 2024 0.5800 0.6033 0.5600 0.5600 70,530 -0.04(-6.51%)
Dec 04, 2024 0.6190 0.6190 0.5628 0.5990 47,435 +0.05(+8.44%)
Dec 03, 2024 0.6197 0.6197 0.5524 0.5524 72,132 -0.07(-11.60%)
Dec 02, 2024 0.6447 0.6650 0.5800 0.6249 171,313 -0.02(-2.81%)
Nov 29, 2024 0.6600 0.6600 0.6065 0.6430 10,608 +0.01(+2.27%)
Nov 27, 2024 0.6110 0.6500 0.5901 0.6287 24,042 -0.01(-0.84%)
Nov 26, 2024 0.6107 0.6371 0.5700 0.6340 55,921 +0.03(+5.58%)
Nov 25, 2024 0.6300 0.6450 0.5900 0.6005 37,832 -0.02(-2.50%)
Nov 22, 2024 0.5600 0.6666 0.5404 0.6159 120,906 +0.04(+6.21%)
Nov 21, 2024 0.5600 0.5799 0.5282 0.5799 120,141 +0.04(+7.39%)
Nov 20, 2024 0.5789 0.5789 0.5400 0.5400 68,601 -0.02(-4.42%)
Nov 19, 2024 0.5900 0.5950 0.5601 0.5650 81,853 -0.05(-7.53%)
Nov 18, 2024 0.6200 0.6490 0.5538 0.6110 63,080 -0.01(-1.45%)
Nov 15, 2024 0.6300 0.6300 0.5923 0.6200 45,110 -0.01(-2.27%)
Nov 14, 2024 0.6726 0.7900 0.5000 0.6344 653,973 -0.08(-10.65%)
Nov 13, 2024 0.7455 0.7590 0.6206 0.7100 173,094 -0.04(-4.83%)
Nov 12, 2024 0.8370 0.9742 0.6900 0.7460 442,951 -0.15(-17.11%)
Nov 11, 2024 0.7100 1.080 0.6900 0.9000 1,787,333 +0.20(+29.37%)
Nov 08, 2024 0.6107 0.7647 0.6003 0.6957 3,466,199 +0.14(+25.35%)
Nov 07, 2024 0.5203 0.5670 0.5002 0.5550 85,768 +0.03(+4.72%)
Nov 06, 2024 0.5352 0.5605 0.5000 0.5300 157,849 -0.02(-3.64%)
Nov 05, 2024 0.5600 0.5678 0.5200 0.5500 178,552 -0.02(-3.07%)
Nov 04, 2024 0.5600 0.5800 0.5052 0.5674 268,215 -0.01(-2.49%)
Nov 01, 2024 0.6064 0.6090 0.5523 0.5819 441,117 -0.04(-6.15%)
Oct 31, 2024 0.9301 0.9800 0.5414 0.6200 3,097,046 -1.31(-67.88%)
Oct 30, 2024 2.710 2.850 1.900 1.930 158,606 -0.86(-30.82%)
Oct 29, 2024 3.160 3.350 2.520 2.790 64,145 -0.41(-12.81%)
Oct 28, 2024 3.080 3.230 3.060 3.200 42,846 -0.05(-1.54%)
Oct 25, 2024 3.280 3.530 3.170 3.250 55,916 +0.04(+1.25%)
Oct 24, 2024 3.310 3.410 3.160 3.210 15,226 -0.15(-4.46%)
Oct 23, 2024 3.760 3.760 3.360 3.360 22,292 -0.36(-9.68%)
Oct 22, 2024 3.900 3.900 3.512 3.720 47,369 -0.01(-0.27%)
Oct 21, 2024 4.150 4.190 3.730 3.730 32,575 -0.39(-9.47%)
Oct 18, 2024 4.070 4.250 3.951 4.120 39,675 +0.04(+0.98%)
Oct 17, 2024 3.910 4.100 3.850 4.080 47,081 +0.19(+4.88%)
Oct 16, 2024 3.520 3.919 3.464 3.890 50,820 +0.41(+11.78%)
Oct 15, 2024 3.160 3.600 3.160 3.480 51,707 +0.31(+9.78%)
Oct 14, 2024 3.160 3.264 3.120 3.170 17,512 -0.01(-0.31%)
Oct 11, 2024 3.140 3.300 3.100 3.180 12,008 -0.03(-0.93%)
Oct 10, 2024 3.150 3.240 3.120 3.210 14,204 +0.04(+1.23%)
Oct 09, 2024 3.300 3.300 3.140 3.171 30,591 -0.12(-3.62%)
Oct 08, 2024 3.260 3.349 3.150 3.290 32,917 +0.06(+1.86%)
Oct 07, 2024 3.020 3.290 3.000 3.230 52,327 +0.23(+7.49%)
Oct 04, 2024 3.000 3.070 2.960 3.005 34,409 +0.05(+1.86%)
Oct 03, 2024 3.100 3.150 2.950 2.950 79,321 -0.12(-3.91%)
Oct 02, 2024 3.390 3.410 3.060 3.070 126,233 -0.34(-9.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.