Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

MTNB

Matinas Biopharma Holdings Inc
0.3993
-0.0092 (-2.25%)
Upgrade to Real-Time

MTNB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 24 2023 0.3993 -0.0092 -2.25% 0.405 0.4125 0.3902 232,366
Mar 23 2023 0.4085 -0.0036 -0.87% 0.42335 0.4274 0.40 251,277
Mar 22 2023 0.4121 0.0002 0.05% 0.422 0.435 0.407 213,727
Mar 21 2023 0.4119 0.0119 2.97% 0.43 0.4301 0.4001 339,421
Mar 20 2023 0.40 0.011 2.83% 0.4364 0.4364 0.40 391,457
Mar 17 2023 0.389 -0.0705 -15.34% 0.49 0.49 0.389 327,676
Mar 16 2023 0.4595 0.0295 6.86% 0.4519 0.4598 0.44 142,721
Mar 15 2023 0.43 -0.02 -4.44% 0.46 0.483799 0.422 418,755
Mar 14 2023 0.45 0.0048 1.08% 0.45 0.48 0.45 234,869
Mar 13 2023 0.4452 -0.0117 -2.56% 0.47 0.47385 0.435 577,174
Mar 10 2023 0.4569 -0.0182 -3.83% 0.4608 0.4899 0.4515 197,145
Mar 09 2023 0.4751 -0.0219 -4.41% 0.4952 0.504 0.4601 229,086
Mar 08 2023 0.497 0.022 4.63% 0.49 0.508 0.4701 334,597
Mar 07 2023 0.475 -0.0004 -0.08% 0.465 0.4843 0.46 240,467
Mar 06 2023 0.4754 -0.0226 -4.54% 0.48 0.492 0.46 264,965
Mar 03 2023 0.498 0.0193 4.03% 0.4865 0.499 0.475 163,707
Mar 02 2023 0.4787 0.0187 4.07% 0.46 0.49 0.46 191,490
Mar 01 2023 0.46 -0.02 -4.17% 0.485 0.499 0.46 401,150
Feb 28 2023 0.48 -0.005 -1.03% 0.47 0.485 0.47 155,555
Feb 27 2023 0.485 0.0051 1.06% 0.475 0.499 0.4702 136,976
Feb 24 2023 0.4799 -0.0061 -1.26% 0.4887 0.499 0.4753 84,924
Feb 23 2023 0.486 -0.004 -0.82% 0.4931 0.50 0.465 382,278
Feb 22 2023 0.49 -0.01 -2.0% 0.5009 0.512 0.49 149,473
Feb 21 2023 0.50 -0.003 -0.6% 0.50 0.52 0.49 248,804
Feb 20 2023 0.503 0.00 +0.00% 0.50 0.51 0.50 0
Feb 17 2023 0.503 0.003 0.6% 0.50 0.51 0.50 112,603
Feb 16 2023 0.50 -0.009 -1.77% 0.509 0.51 0.50 120,523
Feb 15 2023 0.509 -0.001 -0.2% 0.5194 0.52 0.491401 102,962
Feb 14 2023 0.51 -0.0059 -1.14% 0.5003 0.52 0.49 623,099
Feb 13 2023 0.5159 -0.0009 -0.17% 0.52 0.53 0.50 433,802
Feb 10 2023 0.5168 -0.0032 -0.62% 0.5201 0.5401 0.501 241,562
Feb 09 2023 0.52 0.0139 2.75% 0.518 0.5314 0.510101 170,416
Feb 08 2023 0.5061 -0.0489 -8.81% 0.55 0.5699 0.503 535,795
Feb 07 2023 0.555 -0.0013 -0.23% 0.5775 0.5787 0.55 134,751
Feb 06 2023 0.5563 0.0062 1.13% 0.57 0.5799 0.5501 90,389
Feb 03 2023 0.5501 -0.0188 -3.3% 0.57 0.58 0.55 263,010
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 16 2023 0.5563 0.00 +0.00% 0.5542 0.57 0.5411 0
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
Jan 03 2023 0.533 0.033 6.6% 0.53 0.545 0.5042 182,415
Jan 02 2023 0.50 0.00 +0.00% 0.47 0.50 0.454 0
Dec 30 2022 0.50 0.0253 5.33% 0.47 0.50 0.454 586,900
Dec 29 2022 0.4747 0.0097 2.09% 0.4644 0.49 0.46 507,989
Dec 28 2022 0.465 -0.025 -5.1% 0.49 0.499999 0.46 310,524
Dec 27 2022 0.49 -0.029 -5.59% 0.4901 0.518 0.48 285,922