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 (%)
Mar 31, 2023 0.5000 0.5000 0.4501 0.4700 343,350 -0.02(-5.03%)
Mar 30, 2023 0.4600 0.5000 0.4583 0.4949 452,365 +0.04(+8.89%)
Mar 29, 2023 0.4500 0.4700 0.4400 0.4545 350,682 +0.02(+4.97%)
Mar 28, 2023 0.4100 0.4359 0.4150 0.4330 363,244 +0.02(+4.36%)
Mar 27, 2023 0.4190 0.4340 0.4000 0.4149 203,639 +0.02(+3.91%)
Mar 24, 2023 0.4050 0.4125 0.3902 0.3993 232,376 -0.01(-2.25%)
Mar 23, 2023 0.4234 0.4234 0.4000 0.4085 251,277 -0.00(-0.87%)
Mar 22, 2023 0.4220 0.4350 0.4070 0.4121 213,727 +0.00(+0.05%)
Mar 21, 2023 0.4300 0.4301 0.4001 0.4119 339,441 +0.01(+2.97%)
Mar 20, 2023 0.4400 0.4364 0.4000 0.4000 391,587 +0.01(+2.83%)
Mar 17, 2023 0.4900 0.4900 0.3890 0.3890 571,993 -0.07(-15.34%)
Mar 16, 2023 0.4519 0.4598 0.4400 0.4595 142,743 +0.03(+6.86%)
Mar 15, 2023 0.4600 0.4838 0.4220 0.4300 418,755 -0.02(-4.44%)
Mar 14, 2023 0.4500 0.4800 0.4500 0.4500 234,878 +0.00(+1.08%)
Mar 13, 2023 0.4700 0.4739 0.4350 0.4452 577,174 -0.01(-2.56%)
Mar 10, 2023 0.4600 0.4899 0.4515 0.4569 197,997 -0.02(-3.83%)
Mar 09, 2023 0.4952 0.5000 0.4601 0.4751 229,086 -0.02(-4.41%)
Mar 08, 2023 0.4900 0.5080 0.4701 0.4970 334,597 +0.02(+4.63%)
Mar 07, 2023 0.4650 0.4843 0.4600 0.4750 240,467 -0.00(-0.08%)
Mar 06, 2023 0.4800 0.4920 0.4600 0.4754 264,965 -0.02(-4.54%)
Mar 03, 2023 0.4865 0.4990 0.4750 0.4980 163,723 +0.02(+4.03%)
Mar 02, 2023 0.4600 0.4900 0.4600 0.4787 191,490 +0.02(+4.07%)
Mar 01, 2023 0.4850 0.4990 0.4600 0.4600 401,150 -0.02(-4.17%)
Feb 28, 2023 0.4700 0.4850 0.4700 0.4800 154,547 -0.01(-1.03%)
Feb 27, 2023 0.4750 0.4990 0.4702 0.4850 136,975 +0.01(+1.06%)
Feb 24, 2023 0.4887 0.4990 0.4753 0.4799 84,924 -0.01(-1.26%)
Feb 23, 2023 0.5000 0.5000 0.4650 0.4860 382,278 -0.00(-0.82%)
Feb 22, 2023 0.5000 0.5120 0.4900 0.4900 149,473 -0.01(-2.00%)
Feb 21, 2023 0.5000 0.5200 0.4900 0.5000 248,804 -0.00(-0.60%)
Feb 17, 2023 0.5000 0.5100 0.5000 0.5030 112,603 +0.00(+0.60%)
Feb 16, 2023 0.5090 0.5100 0.5000 0.5000 120,352 -0.01(-1.77%)
Feb 15, 2023 0.5200 0.5200 0.4914 0.5090 102,962 -0.00(-0.20%)
Feb 14, 2023 0.5000 0.5200 0.4900 0.5100 623,095 -0.01(-1.14%)
Feb 13, 2023 0.5200 0.5200 0.5000 0.5159 433,802 -0.00(-0.17%)
Feb 10, 2023 0.5201 0.5401 0.5010 0.5168 241,562 -0.00(-0.62%)
Feb 09, 2023 0.5200 0.5314 0.5101 0.5200 170,416 +0.01(+2.75%)
Feb 08, 2023 0.5500 0.5699 0.5030 0.5061 535,795 -0.05(-8.81%)
Feb 07, 2023 0.5800 0.5787 0.5500 0.5550 134,751 -0.00(-0.23%)
Feb 06, 2023 0.5700 0.5799 0.5511 0.5563 90,389 +0.01(+1.13%)
Feb 03, 2023 0.5700 0.5800 0.5500 0.5501 263,418 -0.02(-3.30%)
Feb 02, 2023 0.5700 0.5700 0.5500 0.5689 238,890 +0.03(+4.77%)
Feb 01, 2023 0.5800 0.5800 0.5422 0.5430 274,655 -0.03(-5.81%)
Jan 31, 2023 0.5750 0.5900 0.5650 0.5765 317,542 +0.01(+1.14%)
Jan 30, 2023 0.6000 0.6150 0.5700 0.5700 233,881 -0.02(-3.29%)
Jan 27, 2023 0.5806 0.6000 0.5696 0.5894 237,156 -0.00(-0.10%)
Jan 26, 2023 0.6100 0.6200 0.5650 0.5900 216,882 -0.00(-0.27%)
Jan 25, 2023 0.6000 0.6100 0.5900 0.5916 157,759 -0.01(-1.40%)
Jan 24, 2023 0.6100 0.6124 0.5900 0.6000 192,420 +0.00(+0.02%)
Jan 23, 2023 0.6000 0.6090 0.5800 0.5999 471,971 +0.02(+3.08%)
Jan 20, 2023 0.5900 0.6000 0.5650 0.5820 219,666 +0.00(+0.34%)
Jan 19, 2023 0.5707 0.5900 0.5700 0.5800 132,071 +0.01(+1.33%)
Jan 18, 2023 0.5700 0.5821 0.5602 0.5724 216,489 +0.01(+1.80%)
Jan 17, 2023 0.5533 0.5700 0.5400 0.5623 385,655 +0.01(+1.08%)
Jan 13, 2023 0.5542 0.5700 0.5411 0.5563 432,590 +0.01(+1.15%)
Jan 12, 2023 0.5500 0.5749 0.5330 0.5500 739,998 +0.02(+3.38%)
Jan 11, 2023 0.5400 0.5599 0.5300 0.5320 301,471 -0.01(-1.46%)
Jan 10, 2023 0.5200 0.5432 0.5249 0.5399 197,915 +0.02(+2.86%)
Jan 09, 2023 0.5343 0.5550 0.5200 0.5249 297,312 -0.02(-3.65%)
Jan 06, 2023 0.5300 0.5450 0.5300 0.5448 134,596 +0.01(+2.02%)
Jan 05, 2023 0.5400 0.5500 0.5300 0.5340 71,090 -0.00(-0.32%)
Jan 04, 2023 0.5101 0.5400 0.5100 0.5357 425,901 +0.00(+0.51%)
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.