MTNB

Matinas Biopharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.0349 -4.59% 0.7251 16:34:51
Open Price Low Price High Price Close Price Prev Close
0.75 0.73 0.763 0.7301 0.76
more quote information »

MTNB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.700.770.66750.7224087990,4600.02513.59%
1 Month0.780.78890.66750.7370315865,624-0.0549-7.04%
3 Months0.72850.94490.66750.79692931,118,341-0.0034-0.47%
6 Months1.041.580.66751.112,000,090-0.3149-30.28%
1 Year0.822.220.661.142,818,697-0.0949-11.57%
3 Years0.362.490.351.092,054,5540.3651101.42%
5 Years3.994.350.32371.131,507,341-3.26-81.83%

MTNB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 0.76 0.0537 7.6% 0.71 0.77 0.69 1,624,410
Jul 30 2021 0.7063 0.0041 0.58% 0.7044 0.7077 0.69 833,715
Jul 29 2021 0.7022 -0.0243 -3.34% 0.70 0.72 0.69 846,587
Jul 28 2021 0.7265 0.0365 5.29% 0.7087 0.7265 0.6901 626,597
Jul 27 2021 0.69 -0.015 -2.13% 0.70 0.7111 0.6675 1,020,990
Jul 26 2021 0.705 -0.0141 -1.96% 0.71 0.719 0.7002 582,365
Jul 23 2021 0.7191 -0.0098 -1.34% 0.7252 0.736 0.71 484,034
Jul 22 2021 0.7289 -0.0211 -2.81% 0.75 0.7598 0.6975 924,968
Jul 21 2021 0.75 0.0432 6.11% 0.72 0.7599 0.71 624,716
Jul 20 2021 0.7068 -0.0232 -3.18% 0.71 0.729899 0.70 844,284
Jul 19 2021 0.73 0.01 1.39% 0.726 0.7348 0.7025 739,564
Jul 16 2021 0.72 -0.02 -2.7% 0.73 0.74 0.72 384,359
Jul 15 2021 0.74 -0.002 -0.27% 0.7301 0.7472 0.713801 771,427
Jul 14 2021 0.742 -0.02 -2.62% 0.77 0.77 0.7025 1,500,412
Jul 13 2021 0.762 -0.0162 -2.08% 0.774 0.7806 0.755 639,492
Jul 12 2021 0.7782 0.0112 1.46% 0.7637 0.7881 0.7637 693,618
Jul 09 2021 0.767 0.0246 3.31% 0.7424 0.769 0.7424 667,489
Jul 08 2021 0.7424 -0.0132 -1.75% 0.7427 0.7501 0.7301 1,036,808
Jul 07 2021 0.7556 -0.0093 -1.22% 0.772 0.775 0.74 1,305,159
Jul 06 2021 0.7649 -0.0116 -1.49% 0.78 0.7889 0.76 1,161,495
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.