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 |
| 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 |
| Mar 21, 2024 | $0.286 | $0.286 | $0.265 | $0.266 | 396 786 |
| Mar 20, 2024 | $0.290 | $0.290 | $0.271 | $0.288 | 408 975 |
| Mar 19, 2024 | $0.280 | $0.299 | $0.273 | $0.284 | 700 818 |
| Mar 18, 2024 | $0.290 | $0.295 | $0.272 | $0.273 | 450 757 |
| Mar 15, 2024 | $0.238 | $0.300 | $0.235 | $0.300 | 3 305 741 |
| Mar 14, 2024 | $0.251 | $0.256 | $0.223 | $0.238 | 1 232 132 |
| Mar 13, 2024 | $0.253 | $0.266 | $0.251 | $0.255 | 536 710 |
| Mar 12, 2024 | $0.273 | $0.280 | $0.257 | $0.260 | 401 912 |
| Mar 11, 2024 | $0.268 | $0.280 | $0.264 | $0.271 | 669 850 |
| Mar 08, 2024 | $0.259 | $0.274 | $0.253 | $0.270 | 830 807 |
| Mar 07, 2024 | $0.258 | $0.264 | $0.250 | $0.259 | 273 270 |
| Mar 06, 2024 | $0.270 | $0.270 | $0.245 | $0.260 | 512 964 |
| Mar 05, 2024 | $0.267 | $0.270 | $0.252 | $0.264 | 537 005 |
| Mar 04, 2024 | $0.294 | $0.300 | $0.250 | $0.269 | 1 442 293 |
| Mar 01, 2024 | $0.281 | $0.315 | $0.280 | $0.291 | 1 318 242 |
| Feb 29, 2024 | $0.270 | $0.290 | $0.265 | $0.280 | 1 050 476 |
| Feb 28, 2024 | $0.263 | $0.273 | $0.263 | $0.273 | 393 864 |
| Feb 27, 2024 | $0.263 | $0.274 | $0.260 | $0.268 | 909 877 |
