Matinas Biopharma Holdings Inc Stock Price (Quote)
$0.171
+0.0030 (+1.79%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 MTNB stock ended at $0.171. This is 1.79% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 7.94% from a day low at $0.165 to a day high of $0.178. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $0.381 | $0.391 | $0.365 | $0.368 | 495 582 |
| Jun 13, 2023 | $0.388 | $0.400 | $0.373 | $0.374 | 505 105 |
| Jun 12, 2023 | $0.381 | $0.388 | $0.367 | $0.388 | 770 067 |
| Jun 09, 2023 | $0.372 | $0.389 | $0.369 | $0.372 | 333 087 |
| Jun 08, 2023 | $0.400 | $0.398 | $0.372 | $0.373 | 319 250 |
| Jun 07, 2023 | $0.374 | $0.389 | $0.368 | $0.370 | 834 164 |
| Jun 06, 2023 | $0.387 | $0.390 | $0.375 | $0.383 | 516 409 |
| Jun 05, 2023 | $0.410 | $0.410 | $0.381 | $0.385 | 507 179 |
| Jun 02, 2023 | $0.392 | $0.420 | $0.390 | $0.399 | 243 782 |
| Jun 01, 2023 | $0.400 | $0.410 | $0.384 | $0.393 | 245 116 |
| May 31, 2023 | $0.400 | $0.410 | $0.379 | $0.383 | 570 089 |
| May 30, 2023 | $0.419 | $0.424 | $0.392 | $0.400 | 857 910 |
| May 26, 2023 | $0.413 | $0.429 | $0.412 | $0.420 | 314 941 |
| May 25, 2023 | $0.416 | $0.430 | $0.406 | $0.412 | 397 779 |
| May 24, 2023 | $0.430 | $0.436 | $0.400 | $0.409 | 404 438 |
| May 23, 2023 | $0.430 | $0.440 | $0.415 | $0.430 | 348 006 |
| May 22, 2023 | $0.412 | $0.437 | $0.411 | $0.435 | 395 540 |
| May 19, 2023 | $0.440 | $0.440 | $0.412 | $0.420 | 254 568 |
| May 18, 2023 | $0.421 | $0.457 | $0.410 | $0.411 | 390 632 |
| May 17, 2023 | $0.435 | $0.439 | $0.420 | $0.436 | 490 660 |
| May 16, 2023 | $0.475 | $0.480 | $0.430 | $0.435 | 469 952 |
| May 15, 2023 | $0.490 | $0.495 | $0.460 | $0.462 | 696 508 |
| May 12, 2023 | $0.499 | $0.540 | $0.497 | $0.497 | 364 074 |
| May 11, 2023 | $0.540 | $0.545 | $0.405 | $0.471 | 2 984 924 |
| May 10, 2023 | $0.620 | $0.690 | $0.620 | $0.670 | 382 354 |
