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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2016 | $0.540 | $0.540 | $0.535 | $0.538 | 24 093 |
| Feb 05, 2016 | $0.540 | $0.540 | $0.525 | $0.530 | 57 913 |
| Feb 04, 2016 | $0.580 | $0.580 | $0.500 | $0.540 | 85 110 |
| Feb 03, 2016 | $0.580 | $0.600 | $0.575 | $0.580 | 47 830 |
| Feb 02, 2016 | $0.600 | $0.600 | $0.590 | $0.590 | 2 227 |
| Feb 01, 2016 | $0.650 | $0.650 | $0.600 | $0.620 | 39 850 |
| Jan 29, 2016 | $0.575 | $0.600 | $0.575 | $0.600 | 27 150 |
| Jan 28, 2016 | $0.590 | $0.600 | $0.560 | $0.590 | 58 157 |
| Jan 27, 2016 | $0.600 | $0.600 | $0.590 | $0.600 | 54 743 |
| Jan 26, 2016 | $0.655 | $0.655 | $0.590 | $0.590 | 175 847 |
| Jan 25, 2016 | $0.655 | $0.660 | $0.655 | $0.655 | 12 600 |
| Jan 22, 2016 | $0.680 | $0.700 | $0.640 | $0.660 | 65 790 |
| Jan 21, 2016 | $0.650 | $0.700 | $0.640 | $0.660 | 43 400 |
| Jan 20, 2016 | $0.729 | $0.740 | $0.729 | $0.740 | 560 |
| Jan 19, 2016 | $0.710 | $0.710 | $0.690 | $0.690 | 18 505 |
| Jan 15, 2016 | $0.730 | $0.730 | $0.660 | $0.700 | 103 055 |
| Jan 14, 2016 | $0.780 | $0.780 | $0.700 | $0.740 | 20 650 |
| Jan 13, 2016 | $0.750 | $0.760 | $0.655 | $0.750 | 18 373 |
| Jan 12, 2016 | $0.85 | $0.85 | $0.760 | $0.760 | 8 287 |
| Jan 11, 2016 | $0.80 | $0.85 | $0.760 | $0.760 | 15 543 |
| Jan 08, 2016 | $0.85 | $0.85 | $0.85 | $0.85 | 8 688 |
| Jan 07, 2016 | $0.90 | $0.95 | $0.85 | $0.85 | 78 656 |
| Jan 06, 2016 | $0.85 | $0.90 | $0.81 | $0.90 | 104 749 |
| Jan 05, 2016 | $0.90 | $0.90 | $0.82 | $0.83 | 22 404 |
