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 |
| Jan 11, 2017 | $0.150 | $0.160 | $0.133 | $0.150 | 21 666 519 |
| Jan 10, 2017 | $0.174 | $0.179 | $0.151 | $0.160 | 24 093 757 |
| Jan 09, 2017 | $0.200 | $0.230 | $0.130 | $0.150 | 98 730 938 |
| Jan 06, 2017 | $0.102 | $0.102 | $0.0980 | $0.100 | 4 396 038 |
| Jan 05, 2017 | $0.105 | $0.106 | $0.0920 | $0.100 | 3 105 898 |
| Jan 04, 2017 | $0.105 | $0.110 | $0.0960 | $0.100 | 6 718 274 |
| Jan 03, 2017 | $0.0880 | $0.0950 | $0.0860 | $0.100 | 5 142 230 |
| Dec 30, 2016 | $0.0920 | $0.0950 | $0.0800 | $0.0900 | 13 382 167 |
| Dec 29, 2016 | $0.0980 | $0.100 | $0.0920 | $0.0900 | 3 618 083 |
| Dec 28, 2016 | $0.100 | $0.108 | $0.0950 | $0.100 | 4 026 885 |
| Dec 27, 2016 | $0.100 | $0.100 | $0.100 | $0.100 | 2 703 802 |
| Dec 23, 2016 | $0.107 | $0.108 | $0.0980 | $0.100 | 2 743 461 |
| Dec 22, 2016 | $0.104 | $0.108 | $0.102 | $0.100 | 1 972 320 |
| Dec 21, 2016 | $0.105 | $0.108 | $0.100 | $0.100 | 3 085 214 |
| Dec 20, 2016 | $0.116 | $0.117 | $0.102 | $0.110 | 4 382 898 |
| Dec 19, 2016 | $0.101 | $0.115 | $0.0860 | $0.110 | 8 297 082 |
| Dec 16, 2016 | $0.100 | $0.105 | $0.0950 | $0.100 | 6 129 128 |
| Dec 15, 2016 | $0.110 | $0.110 | $0.0980 | $0.100 | 5 720 754 |
| Dec 14, 2016 | $0.108 | $0.115 | $0.104 | $0.110 | 5 055 813 |
| Dec 13, 2016 | $0.100 | $0.109 | $0.0950 | $0.100 | 9 343 397 |
| Dec 12, 2016 | $0.130 | $0.130 | $0.105 | $0.110 | 11 707 667 |
| Dec 09, 2016 | $0.124 | $0.156 | $0.107 | $0.120 | 51 326 757 |
| Dec 08, 2016 | $0.0900 | $0.123 | $0.0850 | $0.120 | 36 121 328 |
| Dec 07, 2016 | $0.0860 | $0.0860 | $0.0780 | $0.0800 | 3 001 902 |
| Dec 06, 2016 | $0.0830 | $0.0850 | $0.0760 | $0.0800 | 5 093 977 |
