Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1599 -0.0001 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.360 1.360 1.360 32,192,684 -0.11(-7.48%)
Dec 30, 2020 1.250 1.480 1.180 1.470 32,192,684 +0.36(+32.43%)
Dec 29, 2020 0.8900 1.150 0.8500 1.110 19,375,014 +0.23(+26.14%)
Dec 28, 2020 0.9900 0.9900 0.8700 0.8800 3,998,627 -0.06(-6.16%)
Dec 24, 2020 0.9700 0.9795 0.9182 0.9378 2,052,900 -0.04(-3.93%)
Dec 23, 2020 1.030 1.030 0.9209 0.9762 5,676,955 -0.06(-6.13%)
Dec 22, 2020 1.050 1.050 1.010 1.040 1,151,176 +0.00(+0.00%)
Dec 21, 2020 1.020 1.040 1.010 1.040 1,501,775 +0.01(+0.97%)
Dec 18, 2020 1.060 1.070 1.020 1.030 2,058,500 -0.04(-3.74%)
Dec 17, 2020 1.010 1.070 1.010 1.070 2,310,182 +0.04(+3.88%)
Dec 16, 2020 1.050 1.050 1.010 1.030 1,893,726 -0.01(-0.96%)
Dec 15, 2020 1.090 1.090 1.030 1.040 2,514,766 -0.04(-3.70%)
Dec 14, 2020 1.050 1.080 1.020 1.080 2,362,317 +0.05(+4.85%)
Dec 11, 2020 1.050 1.050 1.020 1.030 1,559,100 -0.02(-1.90%)
Dec 10, 2020 1.040 1.060 1.020 1.050 1,550,086 -0.01(-0.94%)
Dec 09, 2020 1.130 1.130 1.000 1.060 3,598,226 -0.07(-6.19%)
Dec 08, 2020 1.170 1.170 1.120 1.130 3,500,825 +0.02(+1.80%)
Dec 07, 2020 1.200 1.250 1.100 1.110 11,463,384 +0.02(+1.83%)
Dec 04, 2020 1.040 1.100 0.9900 1.090 2,786,700 +0.05(+4.81%)
Dec 03, 2020 1.050 1.050 1.010 1.040 1,541,377 +0.04(+4.00%)
Dec 02, 2020 1.060 1.060 0.9500 1.000 2,549,850 -0.06(-5.66%)
Dec 01, 2020 1.090 1.100 1.040 1.060 2,572,335 -0.01(-0.93%)
Nov 30, 2020 1.100 1.100 1.000 1.070 4,647,359 +0.02(+1.90%)
Nov 27, 2020 0.9500 1.070 0.9300 1.050 6,400,800 +0.15(+16.46%)
Nov 25, 2020 0.8630 0.9100 0.8400 0.9016 4,003,100 +0.07(+8.63%)
Nov 24, 2020 0.8880 0.8880 0.8100 0.8300 2,189,696 -0.03(-3.49%)
Nov 23, 2020 0.8400 0.8800 0.8200 0.8600 2,948,337 +0.06(+7.18%)
Nov 20, 2020 0.8050 0.8300 0.7914 0.8024 2,772,300 +0.03(+3.42%)
Nov 19, 2020 0.7800 0.7815 0.7555 0.7759 696,213 +0.01(+0.77%)
Nov 18, 2020 0.7800 0.8000 0.7600 0.7700 1,736,047 +0.01(+1.32%)
Nov 17, 2020 0.7900 0.7935 0.7300 0.7600 3,436,486 -0.04(-4.63%)
Nov 16, 2020 0.7950 0.8074 0.7859 0.7969 1,113,056 -0.01(-0.77%)
Nov 13, 2020 0.8158 0.8158 0.7900 0.8031 747,000 -0.01(-0.85%)
Nov 12, 2020 0.8300 0.8300 0.7800 0.8100 1,265,195 -0.01(-0.66%)
Nov 11, 2020 0.8200 0.8300 0.7950 0.8154 1,507,345 +0.03(+3.22%)
Nov 10, 2020 0.8300 0.8300 0.7900 0.7900 2,040,617 -0.03(-3.66%)
Nov 09, 2020 0.8200 0.8500 0.8100 0.8200 1,812,700 -0.03(-3.06%)
Nov 06, 2020 0.8500 0.8700 0.8101 0.8459 1,418,800 +0.00(+0.06%)
Nov 05, 2020 0.8400 0.8640 0.8300 0.8454 2,148,738 +0.01(+0.64%)
Nov 04, 2020 0.8200 0.8600 0.8200 0.8400 985,648 +0.02(+3.02%)
Nov 03, 2020 0.8337 0.8400 0.8061 0.8154 783,857 -0.00(-0.56%)
Nov 02, 2020 0.8010 0.8487 0.8010 0.8200 1,013,108 +0.01(+1.74%)
Oct 30, 2020 0.8500 0.8846 0.7900 0.8060 1,545,500 -0.05(-5.44%)
Oct 29, 2020 0.8800 0.8800 0.8402 0.8524 635,517 -0.01(-1.22%)
Oct 28, 2020 0.8700 0.8900 0.8420 0.8629 876,523 -0.03(-3.20%)
Oct 27, 2020 0.9000 0.9100 0.8803 0.8914 732,167 -0.01(-0.86%)
Oct 26, 2020 0.8733 0.9100 0.8733 0.8991 1,380,569 +0.00(+0.41%)
Oct 23, 2020 0.9000 0.9077 0.8602 0.8954 606,900 +0.01(+0.82%)
Oct 22, 2020 0.8493 0.9100 0.8450 0.8881 1,776,219 +0.05(+5.76%)
Oct 21, 2020 0.8746 0.8746 0.8302 0.8397 731,354 -0.02(-2.80%)
Oct 20, 2020 0.9000 0.9100 0.8354 0.8639 1,670,529 -0.04(-4.01%)
Oct 19, 2020 0.9200 0.9200 0.8700 0.9000 2,091,841 +0.01(+0.74%)
Oct 16, 2020 0.8800 0.9200 0.8700 0.8934 1,454,800 +0.02(+2.69%)
Oct 15, 2020 0.8626 0.8880 0.8500 0.8700 1,356,012 -0.02(-2.25%)
Oct 14, 2020 0.8601 0.8959 0.8500 0.8900 1,777,753 -0.00(-0.12%)
Oct 13, 2020 0.9098 0.9098 0.8800 0.8911 1,495,932 -0.01(-0.82%)
Oct 12, 2020 0.8850 0.9000 0.8600 0.8985 1,706,399 +0.04(+4.95%)
Oct 09, 2020 0.8500 0.8839 0.8400 0.8561 1,222,700 +0.01(+0.72%)
Oct 08, 2020 0.8200 0.8700 0.8100 0.8500 1,909,409 +0.02(+2.63%)
Oct 07, 2020 0.8100 0.8395 0.8100 0.8282 1,567,844 +0.04(+4.84%)
Oct 06, 2020 0.8000 0.8479 0.7900 0.7900 2,114,463 -0.00(-0.39%)
Oct 05, 2020 0.7900 0.8038 0.7800 0.7931 966,427 +0.01(+1.78%)
Oct 02, 2020 0.7500 0.8200 0.7500 0.7792 1,001,000 +0.01(+1.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.