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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $0.243 | $0.280 | $0.241 | $0.269 | 2 358 989 |
| Feb 23, 2024 | $0.225 | $0.250 | $0.225 | $0.239 | 1 001 435 |
| Feb 22, 2024 | $0.225 | $0.244 | $0.217 | $0.223 | 1 169 962 |
| Feb 21, 2024 | $0.238 | $0.240 | $0.225 | $0.232 | 481 234 |
| Feb 20, 2024 | $0.240 | $0.267 | $0.232 | $0.239 | 4 794 966 |
| Feb 16, 2024 | $0.215 | $0.233 | $0.215 | $0.230 | 1 290 898 |
| Feb 15, 2024 | $0.211 | $0.222 | $0.206 | $0.220 | 690 345 |
| Feb 14, 2024 | $0.222 | $0.222 | $0.205 | $0.210 | 341 614 |
| Feb 13, 2024 | $0.204 | $0.210 | $0.203 | $0.208 | 130 212 |
| Feb 12, 2024 | $0.220 | $0.220 | $0.211 | $0.211 | 658 346 |
| Feb 09, 2024 | $0.206 | $0.210 | $0.200 | $0.210 | 790 863 |
| Feb 08, 2024 | $0.207 | $0.208 | $0.204 | $0.205 | 266 806 |
| Feb 07, 2024 | $0.200 | $0.207 | $0.200 | $0.207 | 307 641 |
| Feb 06, 2024 | $0.200 | $0.214 | $0.200 | $0.210 | 575 729 |
| Feb 05, 2024 | $0.215 | $0.215 | $0.198 | $0.201 | 323 557 |
| Feb 02, 2024 | $0.201 | $0.214 | $0.200 | $0.210 | 430 168 |
| Feb 01, 2024 | $0.207 | $0.215 | $0.202 | $0.215 | 284 376 |
| Jan 31, 2024 | $0.205 | $0.214 | $0.200 | $0.200 | 425 085 |
| Jan 30, 2024 | $0.217 | $0.218 | $0.207 | $0.218 | 339 849 |
| Jan 29, 2024 | $0.195 | $0.215 | $0.190 | $0.212 | 1 002 272 |
| Jan 26, 2024 | $0.190 | $0.197 | $0.190 | $0.196 | 361 227 |
| Jan 25, 2024 | $0.193 | $0.193 | $0.181 | $0.190 | 559 308 |
| Jan 24, 2024 | $0.210 | $0.210 | $0.190 | $0.197 | 683 477 |
| Jan 23, 2024 | $0.200 | $0.210 | $0.199 | $0.203 | 607 410 |
| Jan 22, 2024 | $0.195 | $0.208 | $0.195 | $0.204 | 712 689 |
