Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Matinas Biopharma Holdings Inc | MTNB | AMEX | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.57 | 0.55 | 0.57 | 0.5689 | 0.543 |
MTNB Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.61 | 0.62 | 0.5422 | 0.5728018 | 256,020 | -0.05 | -8.2% |
1 Month | 0.54 | 0.62 | 0.52 | 0.5644073 | 261,042 | 0.02 | 3.7% |
3 Months | 0.71 | 0.74 | 0.4333 | 0.5768762 | 378,234 | -0.15 | -21.13% |
6 Months | 0.8769 | 0.925 | 0.4333 | 0.6746996 | 339,233 | -0.3169 | -36.14% |
1 Year | 0.72 | 1.00 | 0.4333 | 0.7217212 | 436,012 | -0.16 | -22.22% |
3 Years | 1.37 | 2.22 | 0.4333 | 1.04 | 1,713,380 | -0.81 | -59.12% |
5 Years | 1.00 | 2.49 | 0.3237 | 1.06 | 1,530,844 | -0.44 | -44.0% |
MTNB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 02 2023 | 0.5689 | 0.0259 | 4.77% | 0.57 | 0.57 | 0.55 | 238,890 |
Feb 01 2023 | 0.543 | -0.0335 | -5.81% | 0.576 | 0.58 | 0.5422 | 274,655 |
Jan 31 2023 | 0.5765 | 0.0065 | 1.14% | 0.575 | 0.59 | 0.565 | 317,542 |
Jan 30 2023 | 0.57 | -0.0194 | -3.29% | 0.60 | 0.615 | 0.57 | 233,881 |
Jan 27 2023 | 0.5894 | -0.0006 | -0.1% | 0.5806 | 0.60 | 0.5696 | 237,142 |
Jan 26 2023 | 0.59 | -0.0016 | -0.27% | 0.61 | 0.62 | 0.565 | 216,882 |
Jan 25 2023 | 0.5916 | -0.0084 | -1.4% | 0.60 | 0.61 | 0.5901 | 155,694 |
Jan 24 2023 | 0.60 | 0.0001 | 0.02% | 0.6122 | 0.6124 | 0.59 | 192,435 |
Jan 23 2023 | 0.5999 | 0.0179 | 3.08% | 0.60 | 0.609 | 0.58 | 471,974 |
Jan 20 2023 | 0.582 | 0.002 | 0.34% | 0.59 | 0.60 | 0.565 | 216,964 |
Jan 19 2023 | 0.58 | 0.0076 | 1.33% | 0.5707 | 0.59 | 0.57 | 132,071 |
Jan 18 2023 | 0.5724 | 0.0101 | 1.8% | 0.57 | 0.5821 | 0.5602 | 216,490 |
Jan 17 2023 | 0.5623 | 0.006 | 1.08% | 0.5533 | 0.57 | 0.54 | 385,655 |
Jan 13 2023 | 0.5563 | 0.0063 | 1.15% | 0.5542 | 0.57 | 0.5411 | 429,589 |
Jan 12 2023 | 0.55 | 0.018 | 3.38% | 0.5504 | 0.5749 | 0.533 | 740,015 |
Jan 11 2023 | 0.532 | -0.0079 | -1.46% | 0.54 | 0.5599 | 0.53 | 301,471 |
Jan 10 2023 | 0.5399 | 0.015 | 2.86% | 0.5249 | 0.5432 | 0.5249 | 197,915 |
Jan 10 2023 | 0.5249 | 0.00 | 0.0% | 0.5249 | 0.5249 | 0.5249 | 5,671 |
Jan 09 2023 | 0.5249 | -0.0199 | -3.65% | 0.5343 | 0.555 | 0.52 | 297,312 |
Jan 06 2023 | 0.5448 | 0.0108 | 2.02% | 0.53 | 0.546 | 0.53 | 126,396 |
Jan 05 2023 | 0.534 | -0.0017 | -0.32% | 0.54 | 0.55 | 0.53 | 71,091 |
Jan 04 2023 | 0.5357 | 0.0027 | 0.51% | 0.5101 | 0.54 | 0.51 | 425,901 |