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 |
| Oct 02, 2023 | $0.125 | $0.135 | $0.122 | $0.126 | 665 420 |
| Sep 29, 2023 | $0.129 | $0.134 | $0.122 | $0.130 | 912 889 |
| Sep 28, 2023 | $0.135 | $0.135 | $0.125 | $0.130 | 879 403 |
| Sep 27, 2023 | $0.140 | $0.148 | $0.130 | $0.132 | 406 644 |
| Sep 26, 2023 | $0.125 | $0.152 | $0.121 | $0.141 | 1 617 878 |
| Sep 25, 2023 | $0.125 | $0.137 | $0.125 | $0.125 | 321 534 |
| Sep 22, 2023 | $0.132 | $0.140 | $0.130 | $0.134 | 138 997 |
| Sep 21, 2023 | $0.137 | $0.138 | $0.127 | $0.130 | 688 283 |
| Sep 20, 2023 | $0.133 | $0.145 | $0.133 | $0.137 | 754 330 |
| Sep 19, 2023 | $0.142 | $0.147 | $0.134 | $0.137 | 543 661 |
| Sep 18, 2023 | $0.143 | $0.150 | $0.140 | $0.147 | 736 094 |
| Sep 15, 2023 | $0.145 | $0.153 | $0.130 | $0.130 | 535 572 |
| Sep 14, 2023 | $0.159 | $0.164 | $0.142 | $0.154 | 1 377 869 |
| Sep 13, 2023 | $0.159 | $0.165 | $0.150 | $0.160 | 930 610 |
| Sep 12, 2023 | $0.150 | $0.165 | $0.157 | $0.165 | 433 779 |
| Sep 11, 2023 | $0.150 | $0.161 | $0.135 | $0.157 | 919 559 |
| Sep 08, 2023 | $0.168 | $0.168 | $0.155 | $0.163 | 210 720 |
| Sep 07, 2023 | $0.160 | $0.170 | $0.160 | $0.162 | 368 810 |
| Sep 06, 2023 | $0.177 | $0.172 | $0.160 | $0.160 | 380 757 |
| Sep 05, 2023 | $0.178 | $0.178 | $0.162 | $0.169 | 457 904 |
| Sep 01, 2023 | $0.182 | $0.185 | $0.170 | $0.173 | 573 673 |
| Aug 31, 2023 | $0.181 | $0.188 | $0.175 | $0.180 | 168 253 |
| Aug 30, 2023 | $0.193 | $0.193 | $0.182 | $0.184 | 291 513 |
| Aug 29, 2023 | $0.189 | $0.195 | $0.183 | $0.192 | 733 849 |
| Aug 28, 2023 | $0.200 | $0.205 | $0.174 | $0.177 | 363 854 |
