ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MTNB Matinas Biopharma Holdings Inc

0.29
0.0099 (3.53%)
Mar 01 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Matinas Biopharma Holdings Inc MTNB AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0099 3.53% 0.29 19:27:45
Open Price Low Price High Price Close Price Prev Close
0.281 0.2802 0.315 0.2913 0.2801
more quote information »

MTNB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2250.3150.2250.26594141,152,8320.06528.89%
1 Month0.20110.3150.19840.2384116956,4570.088944.21%
3 Months0.22530.3150.170.2281239976,8560.064728.72%
6 Months0.1820.890.11720.46736635,152,6050.10859.34%
1 Year0.4850.890.11030.45809692,809,271-0.195-40.21%
3 Years1.261.610.11030.65769411,570,849-0.97-76.98%
5 Years1.352.490.11030.90303541,860,297-1.06-78.52%

MTNB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 0.2913 0.0112 4.00% 0.281 0.315 0.2802 1,321,104
Feb 29 2024 0.2801 0.0071 2.60% 0.27 0.29 0.2651 1,059,095
Feb 28 2024 0.273 0.0054 2.02% 0.2627 0.273 0.2627 407,998
Feb 27 2024 0.2676 -0.0014 -0.52% 0.2634 0.2743 0.26 915,264
Feb 26 2024 0.269 0.0296 12.36% 0.2432 0.28 0.2407 2,377,186
Feb 23 2024 0.2394 0.0164 7.35% 0.225 0.25 0.225 1,004,615
Feb 22 2024 0.223 -0.0093 -4.00% 0.2253 0.2442 0.2173 1,176,378
Feb 21 2024 0.2323 -0.0066 -2.76% 0.238 0.2395 0.225 516,773
Feb 20 2024 0.2389 0.0089 3.87% 0.24 0.2669 0.2321 4,826,392
Feb 16 2024 0.23 0.0104 4.74% 0.2154 0.2335 0.2154 1,303,392
Feb 15 2024 0.2196 0.0096 4.57% 0.2106 0.2222 0.2063 690,518
Feb 14 2024 0.21 0.0022 1.06% 0.222 0.222 0.205 342,669
Feb 13 2024 0.2078 -0.0032 -1.52% 0.2035 0.2104 0.203 157,131
Feb 12 2024 0.211 0.0011 0.52% 0.22 0.22 0.211 667,416
Feb 09 2024 0.2099 0.0049 2.39% 0.2061 0.2099 0.199 801,124
Feb 08 2024 0.205 -0.002 -0.97% 0.2066 0.2075 0.2038 270,771
Feb 07 2024 0.207 -0.003 -1.43% 0.20 0.209 0.20 311,381
Feb 06 2024 0.21 0.0095 4.74% 0.20 0.2135 0.20 585,142
Feb 05 2024 0.2005 -0.0095 -4.52% 0.2154 0.2154 0.1984 325,296
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock