MTNB

Matinas Biopharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Matinas Biopharma Holdings Inc MTNB AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0136 1.53% 0.90 16:48:46
Open Price Low Price High Price Close Price Prev Close
0.886 0.85 0.9165 0.90 0.8864
more quote information »

MTNB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.93820.96890.850.8807798779,310-0.0382-4.07%
1 Month1.021.070.850.9726146708,965-0.12-11.76%
3 Months1.091.260.851.041,177,568-0.19-17.43%
6 Months0.7261.610.66751.091,702,2580.17423.97%
1 Year1.671.730.66751.122,101,722-0.77-46.11%
3 Years1.132.490.491.122,025,881-0.23-20.35%
5 Years3.994.350.32371.121,530,134-3.09-77.44%

MTNB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 0.8864 0.0114 1.3% 0.8602 0.8924 0.86 650,643
Jan 14 2022 0.875 0.005 0.57% 0.88 0.89 0.85 691,091
Jan 13 2022 0.87 -0.0372 -4.1% 0.9026 0.9098 0.8542 1,251,926
Jan 12 2022 0.9072 -0.0328 -3.49% 0.9382 0.9689 0.9072 523,579
Jan 11 2022 0.94 0.01 1.08% 0.93 0.95 0.9144 733,584
Jan 10 2022 0.93 -0.0162 -1.71% 0.9497 0.952 0.92 877,086
Jan 07 2022 0.9462 -0.0317 -3.24% 0.97 0.99 0.93 651,880
Jan 06 2022 0.9779 -0.0218 -2.18% 0.98 0.99 0.96 501,643
Jan 05 2022 0.9997 -0.0003 -0.03% 1.01 1.01 0.985 815,787
Jan 04 2022 1.00 -0.06 -5.66% 1.04 1.05 1.00 490,098
Jan 03 2022 1.06 0.05 4.95% 1.00 1.06 1.00 840,376
Dec 31 2021 1.01 -0.02 -1.94% 1.03 1.05 1.00 481,140
Dec 30 2021 1.03 0.02 1.98% 0.9901 1.05 0.985 741,146
Dec 29 2021 1.01 0.01 1.0% 0.9941 1.02 0.985 487,155
Dec 28 2021 1.00 -0.01 -0.99% 1.02 1.02 0.9803 783,274
Dec 27 2021 1.01 -0.03 -2.88% 1.04 1.05 1.01 654,377
Dec 23 2021 1.04 -0.03 -2.8% 1.05 1.06 1.01 865,618
Dec 22 2021 1.07 0.03 2.88% 1.02 1.07 1.0016 720,969
Dec 21 2021 1.04 -0.01 -0.95% 1.04 1.07 1.02 518,925
Dec 20 2021 1.05 -0.02 -1.73% 1.04 1.08 1.01 775,421
See More Historical Prices »


Your Recent History
AMEX
MTNB
Matinas Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.