Matinas Biopharma Holdings Inc Stock Price (Quote)
$0.179
-0.0026 (-1.43%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.175 | $0.370 | Friday, 26th Apr 2024 MTNB stock ended at $0.179. This is 1.43% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.55% from a day low at $0.175 to a day high of $0.188. |
| 90 days | $0.175 | $0.430 | |
| 52 weeks | $0.112 | $0.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.188 | $0.188 | $0.175 | $0.179 | 1 395 945 |
| Apr 25, 2024 | $0.180 | $0.186 | $0.175 | $0.182 | 681 396 |
| Apr 24, 2024 | $0.181 | $0.185 | $0.177 | $0.182 | 519 842 |
| Apr 23, 2024 | $0.180 | $0.190 | $0.178 | $0.182 | 766 523 |
| Apr 22, 2024 | $0.195 | $0.195 | $0.176 | $0.180 | 1 363 198 |
| Apr 19, 2024 | $0.195 | $0.195 | $0.182 | $0.188 | 330 148 |
| Apr 18, 2024 | $0.192 | $0.198 | $0.180 | $0.190 | 955 673 |
| Apr 17, 2024 | $0.200 | $0.207 | $0.189 | $0.192 | 1 017 888 |
| Apr 16, 2024 | $0.200 | $0.204 | $0.195 | $0.200 | 763 539 |
| Apr 15, 2024 | $0.204 | $0.207 | $0.200 | $0.203 | 822 465 |
| Apr 12, 2024 | $0.200 | $0.210 | $0.200 | $0.203 | 408 862 |
| Apr 11, 2024 | $0.206 | $0.215 | $0.202 | $0.202 | 545 571 |
| Apr 10, 2024 | $0.210 | $0.213 | $0.205 | $0.209 | 876 712 |
| Apr 09, 2024 | $0.220 | $0.220 | $0.210 | $0.213 | 667 477 |
| Apr 08, 2024 | $0.218 | $0.220 | $0.206 | $0.209 | 1 081 433 |
| Apr 05, 2024 | $0.220 | $0.225 | $0.208 | $0.213 | 1 222 999 |
| Apr 04, 2024 | $0.227 | $0.230 | $0.216 | $0.219 | 2 454 375 |
| Apr 03, 2024 | $0.279 | $0.279 | $0.214 | $0.228 | 10 570 154 |
| Apr 02, 2024 | $0.338 | $0.362 | $0.317 | $0.350 | 1 484 978 |
| Apr 01, 2024 | $0.280 | $0.370 | $0.260 | $0.370 | 7 225 183 |
| Mar 28, 2024 | $0.280 | $0.286 | $0.271 | $0.271 | 1 193 899 |
| Mar 27, 2024 | $0.277 | $0.295 | $0.277 | $0.290 | 940 803 |
| Mar 26, 2024 | $0.290 | $0.300 | $0.280 | $0.286 | 1 169 720 |
| Mar 25, 2024 | $0.320 | $0.320 | $0.278 | $0.290 | 3 026 184 |
| Mar 22, 2024 | $0.290 | $0.430 | $0.254 | $0.278 | 22 097 423 |
