NYSE:MSTX
Delisted
Mast Therapeutics, Inc Fund Price (Quote)
$0.130
+0 (+0%)
At Close: Jan 16, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 16th Jan 2018 MSTX stock ended at $0.130. During the day the stock fluctuated 0% from a day low at $0.130 to a day high of $0.130. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2017 | $0.131 | $0.131 | $0.131 | $0.131 | 0 |
| Apr 28, 2017 | $0.131 | $0.131 | $0.131 | $0.131 | 0 |
| Apr 27, 2017 | $0.140 | $0.144 | $0.122 | $0.131 | 14 098 459 |
| Apr 26, 2017 | $0.140 | $0.140 | $0.136 | $0.138 | 5 259 166 |
| Apr 25, 2017 | $0.140 | $0.140 | $0.135 | $0.135 | 6 259 835 |
| Apr 24, 2017 | $0.134 | $0.139 | $0.130 | $0.138 | 5 359 810 |
| Apr 21, 2017 | $0.130 | $0.140 | $0.130 | $0.130 | 10 258 456 |
| Apr 20, 2017 | $0.128 | $0.134 | $0.123 | $0.126 | 4 063 417 |
| Apr 19, 2017 | $0.130 | $0.136 | $0.128 | $0.130 | 7 166 899 |
| Apr 18, 2017 | $0.138 | $0.138 | $0.128 | $0.131 | 4 634 382 |
| Apr 17, 2017 | $0.140 | $0.144 | $0.137 | $0.138 | 3 557 574 |
| Apr 13, 2017 | $0.140 | $0.140 | $0.140 | $0.140 | 6 113 628 |
| Apr 12, 2017 | $0.131 | $0.140 | $0.130 | $0.136 | 6 305 606 |
| Apr 11, 2017 | $0.129 | $0.134 | $0.128 | $0.131 | 3 904 552 |
| Apr 10, 2017 | $0.125 | $0.140 | $0.125 | $0.129 | 5 412 732 |
| Apr 07, 2017 | $0.123 | $0.128 | $0.123 | $0.127 | 1 857 564 |
| Apr 06, 2017 | $0.130 | $0.131 | $0.122 | $0.130 | 5 007 716 |
| Apr 05, 2017 | $0.140 | $0.140 | $0.130 | $0.130 | 4 509 328 |
| Apr 04, 2017 | $0.147 | $0.148 | $0.131 | $0.134 | 9 554 921 |
| Apr 03, 2017 | $0.130 | $0.149 | $0.128 | $0.147 | 19 511 229 |
| Mar 31, 2017 | $0.128 | $0.128 | $0.120 | $0.124 | 3 795 211 |
| Mar 30, 2017 | $0.120 | $0.120 | $0.120 | $0.120 | 2 269 301 |
| Mar 29, 2017 | $0.118 | $0.128 | $0.115 | $0.121 | 4 596 091 |
| Mar 28, 2017 | $0.115 | $0.119 | $0.115 | $0.116 | 2 136 549 |
| Mar 27, 2017 | $0.120 | $0.120 | $0.114 | $0.118 | 3 053 430 |
