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 |
| Nov 07, 2023 | $0.305 | $0.320 | $0.270 | $0.320 | 17 348 875 |
| Nov 06, 2023 | $0.233 | $0.255 | $0.204 | $0.252 | 2 520 406 |
| Nov 03, 2023 | $0.214 | $0.235 | $0.210 | $0.230 | 1 331 798 |
| Nov 02, 2023 | $0.204 | $0.217 | $0.204 | $0.213 | 916 170 |
| Nov 01, 2023 | $0.213 | $0.230 | $0.202 | $0.209 | 2 134 300 |
| Oct 31, 2023 | $0.209 | $0.227 | $0.204 | $0.219 | 1 151 146 |
| Oct 30, 2023 | $0.210 | $0.215 | $0.210 | $0.210 | 946 353 |
| Oct 27, 2023 | $0.204 | $0.220 | $0.204 | $0.215 | 1 260 704 |
| Oct 26, 2023 | $0.196 | $0.215 | $0.196 | $0.209 | 1 512 831 |
| Oct 25, 2023 | $0.205 | $0.219 | $0.191 | $0.202 | 2 252 326 |
| Oct 24, 2023 | $0.201 | $0.234 | $0.200 | $0.200 | 3 527 423 |
| Oct 23, 2023 | $0.251 | $0.251 | $0.205 | $0.220 | 5 360 748 |
| Oct 20, 2023 | $0.263 | $0.277 | $0.248 | $0.266 | 3 337 872 |
| Oct 19, 2023 | $0.271 | $0.271 | $0.242 | $0.262 | 3 515 744 |
| Oct 18, 2023 | $0.280 | $0.285 | $0.265 | $0.272 | 7 895 508 |
| Oct 17, 2023 | $0.251 | $0.308 | $0.240 | $0.260 | 11 862 905 |
| Oct 16, 2023 | $0.210 | $0.293 | $0.210 | $0.260 | 19 902 198 |
| Oct 13, 2023 | $0.267 | $0.268 | $0.210 | $0.211 | 13 035 520 |
| Oct 12, 2023 | $0.395 | $0.485 | $0.246 | $0.252 | 38 265 451 |
| Oct 11, 2023 | $0.270 | $0.88 | $0.254 | $0.641 | 355 804 501 |
| Oct 10, 2023 | $0.150 | $0.157 | $0.127 | $0.155 | 3 508 789 |
| Oct 09, 2023 | $0.170 | $0.170 | $0.148 | $0.160 | 3 379 377 |
| Oct 06, 2023 | $0.150 | $0.215 | $0.142 | $0.186 | 13 268 874 |
| Oct 05, 2023 | $0.126 | $0.165 | $0.124 | $0.142 | 7 219 426 |
| Oct 04, 2023 | $0.122 | $0.129 | $0.117 | $0.123 | 525 480 |
