Matinas Biopharma Holdings Inc (MTNB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -14.3939393939 | 0.66 | 0.665 | 0.5524 | 71128 | 0.59695216 | CS |
| 4 | -0.0457 | -7.48321598166 | 0.6107 | 1.08 | 0.5 | 390007 | 0.72999451 | CS |
| 12 | -3.105 | -84.6049046322 | 3.67 | 4.25 | 0.5 | 220254 | 0.96182157 | CS |
| 26 | -7.335 | -92.8481012658 | 7.9 | 9.6 | 0.5 | 628764 | 6.07600354 | CS |
| 52 | -11.435 | -95.2916666667 | 12 | 21.5 | 0.5 | 965579 | 9.91048978 | CS |
| 156 | -46.67 | -98.8038530751 | 47.235 | 58 | 0.5 | 1394199 | 22.80188598 | CS |
| 260 | -79.435 | -99.29375 | 80 | 124.5 | 0.5 | 1865127 | 41.71180927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441400 | 0.56 | -0.039 | -6.51 | 0.58 | 0.6032999 | 0.56 | 70899 |
| 1733355000 | 0.599 | 0.0466 | 8.44 | 0.619 | 0.619 | 0.5628 | 47435 |
| 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 | 171313 |
| 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 | 0.5901 | 24034 |
| 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 | 37684 |
| 1732318200 | 0.6159 | 0.036 | 6.21 | 0.5625 | 0.6666 | 0.5403869 | 120498 |
| 1732231800 | 0.5799 | 0.0399 | 7.39 | 0.556 | 0.5799 | 0.5282 | 120141 |
| 1732145400 | 0.54 | -0.025 | -4.42 | 0.5789 | 0.5789 | 0.54 | 68604 |
| 1732059000 | 0.5649999 | -0.046 | -7.53 | 0.59 | 0.595 | 0.5601 | 81874 |
| 1731972600 | 0.611 | -0.009 | -1.45 | 0.62 | 0.649002 | 0.5538 | 63080 |
| 1731713400 | 0.62 | -0.0144 | -2.27 | 0.63 | 0.63 | 0.592307 | 45077 |
| 1731627000 | 0.6344 | -0.0756 | -10.65 | 0.6726 | 0.79 | 0.5 | 653973 |
| 1731540600 | 0.71 | -0.036 | -4.83 | 0.7455 | 0.7866 | 0.6206 | 173194 |
| 1731454200 | 0.746 | -0.154 | -17.11 | 0.837 | 0.9742 | 0.6899999 | 443051 |
| 1731367800 | 0.9 | 0.2043 | 29.37 | 0.71 | 1.08 | 0.6899999 | 1787465 |
| 1731108600 | 0.6957 | 0.1407 | 25.35 | 0.6107 | 0.7647 | 0.6002999 | 3439740 |
| 1731022200 | 0.555 | 0.025 | 4.72 | 0.5203 | 0.5669999 | 0.5002 | 85968 |
| 1730935800 | 0.53 | -0.02 | -3.64 | 0.5352 | 0.5605 | 0.5 | 146779 |
| 1730849400 | 0.55 | -0.0174 | -3.07 | 0.56 | 0.5678 | 0.52 | 180177 |
| 1730763000 | 0.5674 | -0.0145 | -2.49 | 0.56 | 0.58 | 0.5052 | 264482 |
| 1730500200 | 0.5819 | -0.0381 | -6.15 | 0.6064 | 0.609 | 0.5523 | 427491 |
| 1730413800 | 0.62 | -1.31 | -67.88 | 0.9301 | 0.98 | 0.5414 | 3086415 |
| 1730327400 | 1.93 | -0.86 | -30.82 | 2.71 | 2.85 | 1.9 | 158491 |
| 1730241000 | 2.79 | -0.41 | -12.81 | 3.16 | 3.3499 | 2.52 | 64139 |
| 1730154600 | 3.2 | -0.05 | -1.54 | 3.08 | 3.23 | 3.06 | 42845 |
| 1729895400 | 3.25 | 0.04 | 1.25 | 3.2799999 | 3.5299 | 3.1701 | 55912 |
| 1729809000 | 3.21 | -0.15 | -4.46 | 3.31 | 3.4099 | 3.16 | 15225 |
| 1729722600 | 3.36 | -0.36 | -9.68 | 3.67 | 3.76 | 3.36 | 22292 |
| 1729636200 | 3.72 | -0.01 | -0.27 | 3.9 | 3.9 | 3.5118 | 45345 |
| 1729549800 | 3.73 | -0.39 | -9.47 | 4.15 | 4.19 | 3.73 | 32575 |
| 1729290600 | 4.12 | 0.04 | 0.98 | 4.07 | 4.25 | 3.951 | 39673 |
| 1729204200 | 4.08 | 0.19 | 4.88 | 3.91 | 4.1 | 3.8501 | 47080 |
| 1729117800 | 3.89 | 0.41 | 11.78 | 3.52 | 3.919 | 3.464 | 50819 |
| 1729031400 | 3.48 | 0.31 | 9.78 | 3.18 | 3.6 | 3.16 | 51705 |
| 1728945000 | 3.17 | -0.01 | -0.31 | 3.16 | 3.2643 | 3.12 | 17512 |
| 1728685800 | 3.18 | -0.03 | -0.93 | 3.16 | 3.3 | 3.1 | 12007 |
| 1728599400 | 3.21 | 0.04 | 1.23 | 3.15 | 3.24 | 3.12 | 14204 |
| 1728513000 | 3.171 | -0.12 | -3.62 | 3.3 | 3.3 | 3.1401 | 30581 |
| 1728426600 | 3.29 | 0.06 | 1.86 | 3.2599999 | 3.3493 | 3.1501 | 32815 |
| 1728340200 | 3.23 | 0.23 | 7.49 | 3.02 | 3.29 | 3 | 52326 |
| 1728081000 | 3.005 | 0.05 | 1.86 | 3 | 3.07 | 2.96 | 34724 |
| 1727994600 | 2.95 | -0.12 | -3.91 | 3.1 | 3.15 | 2.95 | 79321 |
| 1727908200 | 3.07 | -0.34 | -9.97 | 3.39 | 3.41 | 3.06 | 126224 |
| 1727821800 | 3.41 | -0.13 | -3.67 | 3.57 | 3.5899 | 3.3 | 37077 |
| 1727735400 | 3.54 | 0.01 | 0.28 | 3.5 | 3.6999 | 3.4201 | 11247 |
| 1727476200 | 3.53 | -0.04 | -1.12 | 3.58 | 3.8 | 3.52 | 63024 |
| 1727389800 | 3.57 | -0.07 | -1.92 | 3.54 | 3.6399 | 3.54 | 23575 |
| 1727303400 | 3.64 | 0.06 | 1.68 | 3.59 | 3.6499 | 3.52 | 18711 |
| 1727217000 | 3.58 | -0.1 | -2.72 | 3.6 | 3.68 | 3.51 | 16579 |
| 1727130600 | 3.68 | -0.01 | -0.27 | 3.69 | 3.71 | 3.44 | 22200 |
| 1726871400 | 3.69 | -0.08 | -2.12 | 3.69 | 3.82 | 3.63 | 11616 |
| 1726785000 | 3.77 | 0.25 | 7.10 | 3.47 | 3.79 | 3.47 | 32956 |
| 1726698600 | 3.52 | -0.07 | -2.00 | 3.55 | 3.64 | 3.52 | 25648 |
| 1726612200 | 3.592 | -0.12 | -3.18 | 3.68 | 3.71 | 3.52 | 25746 |
| 1726525800 | 3.71 | -0.13 | -3.39 | 3.88 | 3.88 | 3.4 | 50730 |
| 1726266600 | 3.84 | 0.17 | 4.63 | 3.67 | 4.1599 | 3.67 | 49949 |
| 1726180200 | 3.67 | 0.14 | 3.82 | 3.45 | 3.69 | 3.45 | 27348 |
| 1726093800 | 3.535 | -0.07 | -1.81 | 3.69 | 3.69 | 3.43 | 13408 |
| 1726007400 | 3.6 | 0.17 | 4.96 | 3.38 | 3.7499 | 3.37 | 35853 |
| 1725921000 | 3.43 | -0.02 | -0.58 | 3.42 | 3.5 | 3.3 | 43342 |
| 1725661800 | 3.45 | -0.19 | -5.22 | 3.75 | 3.84 | 3.2799999 | 93169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
