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 )

0.1594 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Mar 29, 2018 0.7648 0.7648 0.7648 0 -0.03(-3.20%)
Mar 28, 2018 0.8800 0.9000 0.7700 0.7901 466,890 -0.08(-9.08%)
Mar 27, 2018 0.9400 0.9500 0.8500 0.8690 209,638 -0.07(-7.55%)
Mar 26, 2018 0.9691 0.9700 0.8000 0.9400 513,070 -0.01(-1.06%)
Mar 23, 2018 0.9800 1.000 0.9500 0.9501 64,093 -0.03(-3.09%)
Mar 22, 2018 1.040 1.050 0.9300 0.9804 180,415 -0.08(-7.51%)
Mar 21, 2018 1.030 1.060 1.030 1.060 88,680 +0.03(+2.91%)
Mar 20, 2018 1.050 1.050 1.010 1.030 194,159 -0.01(-0.96%)
Mar 19, 2018 1.120 1.120 1.010 1.040 172,720 -0.05(-4.59%)
Mar 16, 2018 1.050 1.170 1.030 1.090 533,392 +0.04(+3.81%)
Mar 15, 2018 1.030 1.070 1.015 1.050 226,630 +0.02(+1.94%)
Mar 14, 2018 1.020 1.030 1.010 1.030 106,449 +0.01(+0.98%)
Mar 13, 2018 1.040 1.040 1.000 1.020 140,709 -0.02(-1.92%)
Mar 12, 2018 1.040 1.040 1.000 1.040 146,118 +0.00(+0.00%)
Mar 09, 2018 1.020 1.060 1.000 1.040 204,114 +0.03(+2.97%)
Mar 08, 2018 1.000 1.020 0.9733 1.010 111,468 +0.02(+2.06%)
Mar 07, 2018 1.010 0.9896 150,138 +0.01(+1.51%)
Mar 06, 2018 1.000 1.020 0.9600 0.9749 60,375 -0.03(-2.51%)
Mar 05, 2018 1.030 1.060 0.9993 1.000 60,612 -0.04(-3.85%)
Mar 02, 2018 0.9900 1.100 0.9900 1.040 219,554 +0.03(+2.97%)
Mar 01, 2018 1.020 1.050 0.9900 1.010 145,802 +0.02(+2.10%)
Feb 28, 2018 0.9600 1.080 0.9500 0.9892 168,879 +0.02(+1.98%)
Feb 27, 2018 1.040 1.040 0.9570 0.9700 144,036 -0.07(-6.73%)
Feb 26, 2018 1.040 1.040 0.9900 1.040 91,942 +0.01(+0.97%)
Feb 23, 2018 1.030 1.060 0.9600 1.030 260,059 +0.02(+1.98%)
Feb 22, 2018 0.9900 1.020 0.9700 1.010 256,363 +0.00(+0.00%)
Feb 21, 2018 1.020 1.080 0.9900 1.010 224,804 +0.01(+1.00%)
Feb 20, 2018 1.050 1.050 1.000 1.000 166,065 -0.05(-4.76%)
Feb 16, 2018 1.050 1.050 1.050 0 +0.07(+7.14%)
Feb 15, 2018 1.000 1.000 0.9500 0.9800 178,329 -0.02(-2.00%)
Feb 14, 2018 0.9000 1.010 0.9000 1.000 269,227 +0.09(+9.89%)
Feb 13, 2018 0.9228 0.9496 0.9000 0.9100 238,859 -0.03(-3.20%)
Feb 12, 2018 0.9400 0.9699 0.9000 0.9401 87,032 +0.05(+5.62%)
Feb 09, 2018 0.9738 0.9738 0.8301 0.8901 467,056 -0.06(-6.31%)
Feb 08, 2018 0.9725 0.9790 0.9500 0.9500 173,290 -0.00(-0.26%)
Feb 07, 2018 0.9700 0.9800 0.9700 0.9525 137,476 -0.01(-0.78%)
Feb 06, 2018 0.9500 0.9787 0.9500 0.9600 239,083 +0.01(+0.95%)
Feb 05, 2018 0.9500 0.9600 0.9500 0.9510 212,225 +0.00(+0.11%)
Feb 02, 2018 1.000 1.000 0.9500 0.9500 416,191 -0.04(-4.51%)
Feb 01, 2018 0.9800 1.030 0.9700 0.9949 236,273 +0.01(+1.51%)
Jan 31, 2018 1.150 1.200 0.9215 0.9801 514,396 -0.17(-14.77%)
Jan 30, 2018 1.140 1.160 1.135 1.150 72,583 +0.01(+0.88%)
Jan 29, 2018 1.150 1.160 1.130 1.140 57,492 +0.00(+0.00%)
Jan 26, 2018 1.140 1.150 1.130 1.140 105,153 +0.00(+0.00%)
Jan 25, 2018 1.160 1.170 1.130 1.140 183,479 -0.02(-1.72%)
Jan 24, 2018 1.180 1.200 1.150 1.160 95,766 -0.02(-1.69%)
Jan 23, 2018 1.170 1.200 1.160 1.180 82,562 +0.00(+0.00%)
Jan 22, 2018 1.242 1.300 1.150 1.180 176,609 +0.00(+0.00%)
Jan 19, 2018 1.170 1.190 1.150 1.180 89,019 -0.01(-0.84%)
Jan 18, 2018 1.190 1.200 1.150 1.190 135,286 -0.01(-0.83%)
Jan 17, 2018 1.220 1.220 1.190 1.200 76,903 -0.02(-1.64%)
Jan 16, 2018 1.260 1.290 1.200 1.220 124,699 -0.05(-3.94%)
Jan 12, 2018 1.270 1.270 1.270 0 -0.03(-2.31%)
Jan 11, 2018 1.300 1.310 1.250 1.300 76,806 +0.01(+0.78%)
Jan 10, 2018 1.250 1.290 1.250 1.290 83,403 +0.02(+1.57%)
Jan 09, 2018 1.340 1.340 1.250 1.270 64,053 -0.05(-3.79%)
Jan 08, 2018 1.380 1.390 1.210 1.320 343,817 +0.11(+9.09%)
Jan 05, 2018 1.240 1.260 1.190 1.210 96,772 -0.01(-0.82%)
Jan 04, 2018 1.260 1.265 1.210 1.220 103,015 -0.01(-0.81%)
Jan 03, 2018 1.250 1.250 1.200 1.230 54,359 -0.01(-0.81%)
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.