Matinas Biopharma Holdings Inc Stock Price (Quote)
$0.178
+0.0065 (+3.80%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 MTNB stock ended at $0.178. This is 3.80% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.93% from a day low at $0.173 to a day high of $0.180. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | $0.195 | $0.208 | $0.195 | $0.204 | 712 689 |
| Jan 19, 2024 | $0.206 | $0.207 | $0.195 | $0.199 | 742 548 |
| Jan 18, 2024 | $0.211 | $0.214 | $0.200 | $0.206 | 440 894 |
| Jan 17, 2024 | $0.213 | $0.219 | $0.200 | $0.210 | 902 025 |
| Jan 16, 2024 | $0.230 | $0.230 | $0.208 | $0.219 | 1 035 159 |
| Jan 12, 2024 | $0.219 | $0.230 | $0.219 | $0.227 | 424 591 |
| Jan 11, 2024 | $0.230 | $0.231 | $0.216 | $0.227 | 674 540 |
| Jan 10, 2024 | $0.226 | $0.228 | $0.216 | $0.228 | 575 773 |
| Jan 09, 2024 | $0.227 | $0.236 | $0.220 | $0.229 | 960 588 |
| Jan 08, 2024 | $0.220 | $0.224 | $0.207 | $0.224 | 1 191 044 |
| Jan 05, 2024 | $0.219 | $0.222 | $0.214 | $0.215 | 689 579 |
| Jan 04, 2024 | $0.220 | $0.224 | $0.217 | $0.223 | 633 864 |
| Jan 03, 2024 | $0.220 | $0.226 | $0.215 | $0.221 | 525 368 |
| Jan 02, 2024 | $0.221 | $0.230 | $0.215 | $0.225 | 1 219 034 |
| Dec 29, 2023 | $0.227 | $0.230 | $0.215 | $0.216 | 1 738 694 |
| Dec 28, 2023 | $0.245 | $0.245 | $0.215 | $0.227 | 1 810 223 |
| Dec 27, 2023 | $0.226 | $0.259 | $0.224 | $0.243 | 6 044 857 |
| Dec 26, 2023 | $0.202 | $0.217 | $0.196 | $0.202 | 2 357 916 |
| Dec 22, 2023 | $0.213 | $0.223 | $0.203 | $0.219 | 1 283 770 |
| Dec 21, 2023 | $0.225 | $0.225 | $0.210 | $0.216 | 920 873 |
| Dec 20, 2023 | $0.232 | $0.234 | $0.220 | $0.220 | 473 474 |
| Dec 19, 2023 | $0.230 | $0.240 | $0.230 | $0.232 | 760 481 |
| Dec 18, 2023 | $0.245 | $0.245 | $0.230 | $0.230 | 504 607 |
| Dec 15, 2023 | $0.220 | $0.249 | $0.170 | $0.247 | 2 404 245 |
| Dec 14, 2023 | $0.220 | $0.224 | $0.217 | $0.220 | 501 870 |
