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 |
| Dec 13, 2023 | $0.220 | $0.226 | $0.216 | $0.220 | 429 256 |
| Dec 12, 2023 | $0.218 | $0.225 | $0.210 | $0.220 | 456 731 |
| Dec 11, 2023 | $0.242 | $0.249 | $0.218 | $0.220 | 699 080 |
| Dec 08, 2023 | $0.225 | $0.250 | $0.225 | $0.250 | 549 176 |
| Dec 07, 2023 | $0.235 | $0.240 | $0.226 | $0.237 | 667 412 |
| Dec 06, 2023 | $0.240 | $0.240 | $0.220 | $0.240 | 1 156 962 |
| Dec 05, 2023 | $0.225 | $0.240 | $0.220 | $0.230 | 1 052 711 |
| Dec 04, 2023 | $0.210 | $0.225 | $0.206 | $0.221 | 865 419 |
| Dec 01, 2023 | $0.204 | $0.220 | $0.204 | $0.210 | 866 792 |
| Nov 30, 2023 | $0.205 | $0.214 | $0.200 | $0.210 | 798 948 |
| Nov 29, 2023 | $0.210 | $0.214 | $0.200 | $0.200 | 1 262 592 |
| Nov 28, 2023 | $0.217 | $0.217 | $0.201 | $0.205 | 1 346 049 |
| Nov 27, 2023 | $0.215 | $0.221 | $0.205 | $0.205 | 2 144 871 |
| Nov 24, 2023 | $0.211 | $0.221 | $0.207 | $0.210 | 871 727 |
| Nov 22, 2023 | $0.214 | $0.234 | $0.214 | $0.216 | 3 032 622 |
| Nov 21, 2023 | $0.232 | $0.235 | $0.210 | $0.214 | 1 311 830 |
| Nov 20, 2023 | $0.230 | $0.242 | $0.226 | $0.234 | 944 307 |
| Nov 17, 2023 | $0.231 | $0.240 | $0.227 | $0.235 | 408 858 |
| Nov 16, 2023 | $0.223 | $0.242 | $0.219 | $0.231 | 1 175 043 |
| Nov 15, 2023 | $0.223 | $0.242 | $0.223 | $0.224 | 974 444 |
| Nov 14, 2023 | $0.220 | $0.243 | $0.220 | $0.230 | 1 588 295 |
| Nov 13, 2023 | $0.216 | $0.228 | $0.210 | $0.218 | 1 040 759 |
| Nov 10, 2023 | $0.238 | $0.241 | $0.201 | $0.213 | 1 793 670 |
| Nov 09, 2023 | $0.279 | $0.287 | $0.228 | $0.242 | 3 628 583 |
| Nov 08, 2023 | $0.300 | $0.306 | $0.260 | $0.276 | 3 559 319 |
