Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Matinas Biopharma Hl
(NY:
MTNB
)
0.1582
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2018
0.3840
0.3880
0.3530
0.3530
131,548
-0.03(-6.61%)
Jul 30, 2018
0.3695
0.3900
0.3500
0.3780
297,361
+0.01(+2.16%)
Jul 27, 2018
0.3900
0.4100
0.3700
0.3700
163,700
+0.00(+0.00%)
Jul 26, 2018
0.3933
0.4060
0.3630
0.3700
242,065
-0.01(-1.33%)
Jul 25, 2018
0.3900
0.4200
0.3750
0.3750
194,444
-0.02(-3.85%)
Jul 24, 2018
0.3850
0.4189
0.3850
0.3900
73,169
-0.01(-2.40%)
Jul 23, 2018
0.4010
0.4250
0.3855
0.3996
169,080
+0.02(+4.88%)
Jul 20, 2018
0.4500
0.4500
0.3810
0.3810
167,854
-0.04(-10.52%)
Jul 19, 2018
0.3857
0.4500
0.3857
0.4258
315,400
+0.05(+12.05%)
Jul 18, 2018
0.3805
0.4100
0.3800
0.3800
176,281
-0.01(-2.04%)
Jul 17, 2018
0.4060
0.4100
0.3821
0.3879
215,729
-0.00(-0.21%)
Jul 16, 2018
0.4000
0.4199
0.3850
0.3887
347,335
-0.01(-3.09%)
Jul 13, 2018
0.4000
0.4300
0.3851
0.4011
282,566
+0.02(+4.73%)
Jul 12, 2018
0.4031
0.4100
0.3750
0.3830
392,452
-0.02(-4.25%)
Jul 11, 2018
0.4080
0.4239
0.4000
0.4000
183,607
-0.01(-2.44%)
Jul 10, 2018
0.4400
0.4580
0.4000
0.4100
703,688
-0.05(-10.75%)
Jul 09, 2018
0.4200
0.5400
0.4200
0.4594
2,247,165
+0.05(+12.05%)
Jul 06, 2018
0.4112
0.4300
0.3920
0.4100
315,880
-0.00(-0.49%)
Jul 05, 2018
0.4000
0.4300
0.3800
0.4120
268,311
+0.03(+8.42%)
Jul 03, 2018
0.3800
0.3800
0.3800
0
-0.02(-5.00%)
Jul 02, 2018
0.4400
0.4400
0.3820
0.4000
257,503
-0.03(-7.79%)
Jun 29, 2018
0.4000
0.4338
338,719
-0.01(-1.36%)
Jun 28, 2018
0.4200
0.4493
0.3237
0.4398
765,551
+0.02(+4.71%)
Jun 27, 2018
0.4626
0.4680
0.4106
0.4200
632,402
-0.03(-5.62%)
Jun 26, 2018
0.4430
0.4698
0.4210
0.4450
606,112
-0.01(-1.11%)
Jun 25, 2018
0.4808
0.4990
0.4418
0.4500
610,007
-0.02(-4.42%)
Jun 22, 2018
0.4991
0.5153
0.4460
0.4708
5,304,237
-0.03(-5.27%)
Jun 21, 2018
0.5000
0.5201
0.4801
0.4970
376,778
-0.00(-0.60%)
Jun 20, 2018
0.5026
0.5390
0.4801
0.5000
515,405
-0.00(-0.02%)
Jun 19, 2018
0.5100
0.5822
0.5000
0.5001
533,416
-0.05(-9.14%)
Jun 18, 2018
0.6100
0.6100
0.5500
0.5504
525,167
-0.08(-12.66%)
Jun 15, 2018
0.6500
0.4700
0.6302
1,220,552
+0.16(+34.09%)
Jun 14, 2018
0.5516
0.5900
0.4431
0.4700
1,043,154
-0.08(-14.55%)
Jun 13, 2018
0.6100
0.6100
0.5500
0.5500
213,662
-0.03(-5.81%)
Jun 12, 2018
0.6000
0.6480
0.5600
0.5839
403,994
-0.01(-1.52%)
Jun 11, 2018
0.5900
0.5997
0.5700
0.5929
214,900
+0.02(+4.00%)
Jun 08, 2018
0.5600
0.6599
0.5500
0.5701
273,643
+0.01(+1.80%)
Jun 07, 2018
0.6290
0.6500
0.5500
0.5600
298,132
-0.07(-11.25%)
Jun 06, 2018
0.6500
0.6310
502,659
+0.06(+9.93%)
Jun 05, 2018
0.5550
0.5866
0.5500
0.5740
209,149
+0.03(+5.01%)
Jun 04, 2018
0.6000
0.6000
0.5396
0.5466
84,176
-0.05(-8.26%)
Jun 01, 2018
0.5750
0.5958
0.5300
0.5958
91,086
+0.03(+6.22%)
May 31, 2018
0.5300
0.5730
0.5300
0.5609
72,035
+0.03(+6.57%)
May 30, 2018
0.5000
0.5500
0.5000
0.5263
335,899
+0.03(+5.92%)
May 29, 2018
0.5000
0.5000
0.4910
0.4969
113,139
-0.03(-6.23%)
May 25, 2018
0.5299
0.5299
0.5299
0
-0.02(-3.64%)
May 24, 2018
0.5500
0.5600
0.5301
0.5499
51,514
+0.00(+0.73%)
May 23, 2018
0.5586
0.6064
0.5350
0.5459
78,947
-0.01(-2.29%)
May 22, 2018
0.5700
0.5850
0.5330
0.5587
200,546
-0.01(-2.41%)
May 21, 2018
0.5800
0.5997
0.5520
0.5725
147,466
-0.03(-5.18%)
May 18, 2018
0.5800
0.6170
0.5314
0.6038
226,478
+0.05(+9.25%)
May 17, 2018
0.5600
0.5936
0.5300
0.5527
101,028
-0.01(-1.22%)
May 16, 2018
0.5472
0.5600
0.5328
0.5595
171,601
+0.03(+5.89%)
May 15, 2018
0.5500
0.5501
0.5201
0.5284
141,792
-0.01(-2.09%)
May 14, 2018
0.5500
0.5700
0.5202
0.5397
261,799
+0.02(+3.79%)
May 11, 2018
0.5500
0.5500
0.5104
0.5200
231,841
-0.01(-2.27%)
May 10, 2018
0.5750
0.5750
0.5100
0.5321
163,650
+0.01(+1.35%)
May 09, 2018
0.5350
0.5500
0.4900
0.5250
190,069
-0.01(-1.19%)
May 08, 2018
0.5851
0.5851
0.4900
0.5313
342,061
-0.03(-5.98%)
May 07, 2018
0.5609
0.6100
0.5500
0.5651
275,821
+0.01(+2.56%)
May 04, 2018
0.5600
0.6900
0.5118
0.5510
399,915
-0.08(-12.80%)
May 03, 2018
0.7011
0.7499
0.5142
0.6319
661,408
-0.06(-8.78%)
May 02, 2018
0.6000
0.7000
0.5820
0.6927
706,023
+0.09(+15.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.