Matinas Biopharma Holdings Inc (MTNB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 15.7894736842 | 0.57 | 0.6715 | 0.5341 | 93176 | 0.59643156 | CS |
| 4 | 0.0486 | 7.94896957802 | 0.6114 | 0.99 | 0.5341 | 915229 | 0.67959628 | CS |
| 12 | 0.04 | 6.45161290323 | 0.62 | 1.43 | 0.478 | 425170 | 0.67536107 | CS |
| 26 | -6.89 | -91.2582781457 | 7.55 | 8.385 | 0.478 | 543489 | 3.17847512 | CS |
| 52 | -10.34 | -94 | 11 | 21.5 | 0.478 | 904279 | 8.77771861 | CS |
| 156 | -35.34 | -98.1666666667 | 36 | 50 | 0.478 | 1375833 | 21.37965462 | CS |
| 260 | -66.84 | -99.0222222222 | 67.5 | 111 | 0.478 | 1761628 | 38.43505152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 0.631 | 0.051 | 8.79 | 0.5699999 | 0.6715 | 0.5699999 | 190146 |
| 1738884600 | 0.58 | 0.0002 | 0.03 | 0.59 | 0.59 | 0.56 | 30898 |
| 1738798200 | 0.5798 | 0.0149 | 2.64 | 0.551 | 0.5897 | 0.551 | 66451 |
| 1738711800 | 0.5649 | -0.0091 | -1.59 | 0.556 | 0.594068 | 0.5341 | 105353 |
| 1738625400 | 0.574 | -0.006 | -1.03 | 0.5699999 | 0.600099 | 0.555 | 73032 |
| 1738366200 | 0.58 | -0.01 | -1.69 | 0.5723 | 0.6 | 0.555 | 92137 |
| 1738279800 | 0.59 | -0.0572 | -8.84 | 0.6491 | 0.6552 | 0.5561 | 220112 |
| 1738193400 | 0.6472 | -0.0104 | -1.58 | 0.7043 | 0.7043 | 0.61 | 252655 |
| 1738107000 | 0.6576 | 0.0297 | 4.73 | 0.6526 | 0.7 | 0.600001 | 129324 |
| 1738020600 | 0.6279 | 0.0179 | 2.93 | 0.631 | 0.6314 | 0.59 | 77662 |
| 1737761400 | 0.61 | 0.0363 | 6.33 | 0.5709999 | 0.72 | 0.5709999 | 812837 |
| 1737675000 | 0.5737 | 0 | 0.00 | 0.5737 | 0.5737 | 0.5737 | 0 |
| 1737588600 | 0.5737 | -0.0062 | -1.07 | 0.6 | 0.6 | 0.555 | 82697 |
| 1737502200 | 0.5799 | 0.0069 | 1.20 | 0.561 | 0.58 | 0.5562 | 69046 |
| 1737156600 | 0.573 | 0.0168 | 3.02 | 0.5928 | 0.6193 | 0.555 | 128984 |
| 1737070200 | 0.5562 | -0.0293 | -5.00 | 0.5679999 | 0.575 | 0.55 | 188029 |
| 1736983800 | 0.5855 | -0.1145 | -16.36 | 0.651 | 0.66 | 0.5629 | 746675 |
| 1736897400 | 0.7 | 0.1021 | 17.08 | 0.625 | 0.99 | 0.572618 | 13135753 |
| 1736811000 | 0.5979 | -0.0221 | -3.56 | 0.6114 | 0.6247 | 0.55 | 72331 |
| 1736551800 | 0.62 | -0.044 | -6.63 | 0.6518 | 0.6518 | 0.580101 | 184408 |
| 1736379000 | 0.664 | -0.2958 | -30.82 | 0.95 | 1.43 | 0.6402 | 2187229 |
| 1736292600 | 0.9598 | 0.2258 | 30.76 | 0.75 | 0.9599 | 0.741 | 843301 |
| 1736206200 | 0.734 | 0.099 | 15.59 | 0.6784 | 0.7956 | 0.65 | 363561 |
| 1735947000 | 0.635 | 0.047 | 7.99 | 0.64 | 0.685 | 0.602 | 205990 |
| 1735860600 | 0.588 | 0.078 | 15.29 | 0.502 | 0.6 | 0.502 | 214486 |
| 1735687800 | 0.51 | -0.0005 | -0.10 | 0.53 | 0.5777 | 0.486 | 140642 |
| 1735601400 | 0.5105 | -0.0075 | -1.45 | 0.5024999 | 0.5328 | 0.478 | 149167 |
| 1735342200 | 0.518 | -0.007 | -1.33 | 0.514 | 0.53 | 0.5 | 152023 |
| 1735255800 | 0.525 | -0.005 | -0.94 | 0.51 | 0.5382 | 0.51 | 83314 |
| 1735077840 | 0.53 | 0.0099 | 1.90 | 0.54 | 0.54 | 0.5253 | 34590 |
| 1734996600 | 0.5201 | -0.0249 | -4.57 | 0.55 | 0.5588 | 0.52 | 76246 |
| 1734737400 | 0.545 | -0.0216 | -3.81 | 0.56 | 0.5699 | 0.532 | 63466 |
| 1734651000 | 0.5666 | -0.0257 | -4.34 | 0.577 | 0.5923 | 0.532 | 35086 |
| 1734564600 | 0.5923 | -0.0027 | -0.45 | 0.58 | 0.595 | 0.5201 | 66520 |
| 1734478200 | 0.595 | 0.0549 | 10.16 | 0.5239 | 0.599 | 0.51 | 140075 |
| 1734391800 | 0.5401 | -0.0279 | -4.91 | 0.5412 | 0.5778 | 0.52 | 151048 |
| 1734132600 | 0.5679999 | -0.013 | -2.24 | 0.5699999 | 0.5701 | 0.5205 | 240400 |
| 1734046200 | 0.581 | -0.009 | -1.53 | 0.5807 | 0.59 | 0.5653 | 28129 |
| 1733959800 | 0.59 | -0.0101 | -1.68 | 0.605 | 0.6205 | 0.5652 | 40928 |
| 1733873400 | 0.6001 | -0.0105 | -1.72 | 0.5988 | 0.624 | 0.5876 | 55135 |
| 1733787000 | 0.6106 | 0.0456001 | 8.07 | 0.59 | 0.624 | 0.55 | 83602 |
| 1733527800 | 0.5649999 | 0.0049999 | 0.89 | 0.5612 | 0.579999 | 0.5544 | 41907 |
| 1733441400 | 0.56 | -0.039 | -6.51 | 0.58 | 0.6032999 | 0.56 | 57559 |
| 1733355000 | 0.599 | 0.0466 | 8.44 | 0.619 | 0.619 | 0.5628 | 45028 |
| 1733268600 | 0.5524 | -0.0725 | -11.60 | 0.6197 | 0.6197 | 0.5524 | 72132 |
| 1733182200 | 0.6249 | -0.0181 | -2.81 | 0.6447 | 0.665 | 0.58 | 170313 |
| 1732917840 | 0.643 | 0.0143 | 2.27 | 0.66 | 0.66 | 0.6065 | 10608 |
| 1732750200 | 0.6287 | -0.0053 | -0.84 | 0.611 | 0.65 | 0.6 | 23686 |
| 1732663800 | 0.634 | 0.0335 | 5.58 | 0.6107 | 0.6371 | 0.5699999 | 55925 |
| 1732577400 | 0.6005 | -0.0154 | -2.50 | 0.63 | 0.645 | 0.59 | 37683 |
| 1732318200 | 0.6159 | 0.036 | 6.21 | 0.5625 | 0.6666 | 0.5403869 | 120294 |
| 1732231800 | 0.5799 | 0.0399 | 7.39 | 0.556 | 0.5799 | 0.5282 | 120111 |
| 1732145400 | 0.54 | -0.025 | -4.42 | 0.5789 | 0.5789 | 0.54 | 48854 |
| 1732059000 | 0.5649999 | -0.046 | -7.53 | 0.59 | 0.595 | 0.5601 | 81872 |
| 1731972600 | 0.611 | -0.009 | -1.45 | 0.62 | 0.649002 | 0.5538 | 59717 |
| 1731713400 | 0.62 | -0.0144 | -2.27 | 0.63 | 0.63 | 0.592307 | 45076 |
| 1731627000 | 0.6344 | -0.0756 | -10.65 | 0.6726 | 0.79 | 0.5 | 650796 |
| 1731540600 | 0.71 | -0.036 | -4.83 | 0.7455 | 0.7866 | 0.6206 | 172774 |
| 1731454200 | 0.746 | -0.154 | -17.11 | 0.837 | 0.9742 | 0.6899999 | 432972 |
| 1731367800 | 0.9 | 0.2043 | 29.37 | 0.71 | 1.08 | 0.6899999 | 1780719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
