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 |
| Jul 21, 2023 | $0.347 | $0.410 | $0.350 | $0.400 | 598 129 |
| Jul 20, 2023 | $0.350 | $0.370 | $0.349 | $0.349 | 151 389 |
| Jul 19, 2023 | $0.360 | $0.367 | $0.350 | $0.350 | 288 440 |
| Jul 18, 2023 | $0.362 | $0.370 | $0.350 | $0.356 | 488 277 |
| Jul 17, 2023 | $0.357 | $0.388 | $0.354 | $0.368 | 205 761 |
| Jul 14, 2023 | $0.370 | $0.380 | $0.361 | $0.364 | 220 445 |
| Jul 13, 2023 | $0.389 | $0.397 | $0.368 | $0.373 | 245 006 |
| Jul 12, 2023 | $0.380 | $0.400 | $0.360 | $0.374 | 391 727 |
| Jul 11, 2023 | $0.350 | $0.420 | $0.345 | $0.395 | 739 922 |
| Jul 10, 2023 | $0.335 | $0.355 | $0.330 | $0.347 | 320 505 |
| Jul 07, 2023 | $0.340 | $0.354 | $0.339 | $0.341 | 1 442 186 |
| Jul 06, 2023 | $0.345 | $0.358 | $0.330 | $0.343 | 331 444 |
| Jul 05, 2023 | $0.355 | $0.360 | $0.345 | $0.349 | 355 587 |
| Jul 03, 2023 | $0.350 | $0.360 | $0.348 | $0.350 | 224 442 |
| Jun 30, 2023 | $0.359 | $0.367 | $0.348 | $0.360 | 369 115 |
| Jun 29, 2023 | $0.350 | $0.370 | $0.345 | $0.355 | 853 337 |
| Jun 28, 2023 | $0.370 | $0.370 | $0.352 | $0.355 | 357 975 |
| Jun 27, 2023 | $0.351 | $0.360 | $0.345 | $0.353 | 335 715 |
| Jun 26, 2023 | $0.365 | $0.377 | $0.356 | $0.360 | 360 962 |
| Jun 23, 2023 | $0.345 | $0.375 | $0.350 | $0.371 | 409 500 |
| Jun 22, 2023 | $0.364 | $0.375 | $0.350 | $0.360 | 428 059 |
| Jun 21, 2023 | $0.370 | $0.380 | $0.355 | $0.370 | 307 352 |
| Jun 20, 2023 | $0.416 | $0.420 | $0.360 | $0.365 | 407 845 |
| Jun 16, 2023 | $0.365 | $0.410 | $0.360 | $0.410 | 579 027 |
| Jun 15, 2023 | $0.380 | $0.387 | $0.360 | $0.370 | 471 944 |
