MTNB

Matinas Biopharma Holdings Inc
0.56
0.017 (3.13%)
Company Name Stock Ticker Symbol Market Type
Matinas Biopharma Holdings Inc MTNB AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.017 3.13% 0.56 18:49:49
Open Price Low Price High Price Close Price Prev Close
0.57 0.55 0.57 0.5689 0.543
more quote information »

MTNB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.610.620.54220.5728018256,020-0.05-8.2%
1 Month0.540.620.520.5644073261,0420.023.7%
3 Months0.710.740.43330.5768762378,234-0.15-21.13%
6 Months0.87690.9250.43330.6746996339,233-0.3169-36.14%
1 Year0.721.000.43330.7217212436,012-0.16-22.22%
3 Years1.372.220.43331.041,713,380-0.81-59.12%
5 Years1.002.490.32371.061,530,844-0.44-44.0%

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
See More Historical Prices ยป