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 |
| Mar 16, 2016 | $0.670 | $0.670 | $0.630 | $0.630 | 14 575 |
| Mar 15, 2016 | $0.670 | $0.700 | $0.670 | $0.670 | 25 324 |
| Mar 14, 2016 | $0.660 | $0.680 | $0.660 | $0.670 | 13 711 |
| Mar 11, 2016 | $0.770 | $0.80 | $0.700 | $0.750 | 23 376 |
| Mar 10, 2016 | $0.82 | $0.83 | $0.760 | $0.770 | 36 000 |
| Mar 09, 2016 | $0.580 | $0.85 | $0.580 | $0.80 | 57 022 |
| Mar 08, 2016 | $0.518 | $0.580 | $0.518 | $0.580 | 20 312 |
| Mar 07, 2016 | $0.469 | $0.518 | $0.469 | $0.518 | 43 004 |
| Mar 04, 2016 | $0.500 | $0.500 | $0.411 | $0.500 | 22 940 |
| Mar 03, 2016 | $0.470 | $0.470 | $0.461 | $0.461 | 6 000 |
| Mar 02, 2016 | $0.490 | $0.490 | $0.460 | $0.460 | 10 183 |
| Mar 01, 2016 | $0.500 | $0.500 | $0.500 | $0.500 | 0 |
| Feb 29, 2016 | $0.460 | $0.500 | $0.460 | $0.500 | 2 500 |
| Feb 26, 2016 | $0.460 | $0.460 | $0.460 | $0.460 | 18 400 |
| Feb 25, 2016 | $0.460 | $0.460 | $0.460 | $0.460 | 0 |
| Feb 24, 2016 | $0.460 | $0.460 | $0.460 | $0.460 | 3 000 |
| Feb 23, 2016 | $0.480 | $0.480 | $0.480 | $0.480 | 0 |
| Feb 22, 2016 | $0.480 | $0.480 | $0.480 | $0.480 | 20 000 |
| Feb 19, 2016 | $0.422 | $0.445 | $0.422 | $0.445 | 9 540 |
| Feb 18, 2016 | $0.495 | $0.495 | $0.495 | $0.495 | 0 |
| Feb 17, 2016 | $0.500 | $0.500 | $0.495 | $0.495 | 50 300 |
| Feb 16, 2016 | $0.451 | $0.510 | $0.450 | $0.490 | 70 509 |
| Feb 12, 2016 | $0.480 | $0.480 | $0.411 | $0.450 | 106 797 |
| Feb 11, 2016 | $0.465 | $0.490 | $0.465 | $0.470 | 47 900 |
| Feb 10, 2016 | $0.520 | $0.520 | $0.435 | $0.500 | 141 540 |
