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 )

0.1646 +0.0009 (+0.55%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Apr 30, 2019 1.050 1.068 0.9627 0.9751 1,960,227 -0.07(-7.13%)
Apr 29, 2019 1.020 1.100 1.005 1.050 1,215,697 +0.01(+0.96%)
Apr 26, 2019 0.9700 1.070 0.9600 1.040 632,800 +0.05(+5.05%)
Apr 25, 2019 0.9600 1.000 0.9600 0.9900 165,438 -0.01(-1.00%)
Apr 24, 2019 0.9907 1.020 0.9629 1.000 509,869 +0.01(+0.50%)
Apr 23, 2019 1.020 1.033 0.9840 0.9950 568,009 -0.04(-3.40%)
Apr 22, 2019 1.010 1.030 0.9700 1.030 620,779 +0.00(+0.00%)
Apr 18, 2019 1.030 1.050 0.9374 1.030 1,910,600 +0.00(+0.00%)
Apr 17, 2019 1.040 1.070 1.010 1.030 577,709 -0.02(-1.90%)
Apr 16, 2019 1.040 1.070 1.040 1.050 371,949 +0.00(+0.00%)
Apr 15, 2019 1.050 1.060 1.020 1.050 463,335 -0.02(-1.87%)
Apr 12, 2019 1.060 1.090 1.050 1.070 604,200 +0.01(+0.94%)
Apr 11, 2019 1.010 1.080 1.010 1.060 638,908 +0.04(+3.92%)
Apr 10, 2019 1.050 1.055 1.000 1.020 1,704,531 -0.04(-3.77%)
Apr 09, 2019 1.060 1.080 1.010 1.060 871,423 +0.00(+0.00%)
Apr 08, 2019 1.090 1.090 1.050 1.060 555,482 -0.03(-2.75%)
Apr 05, 2019 1.050 1.090 1.050 1.090 441,600 +0.04(+3.81%)
Apr 04, 2019 1.080 1.090 1.050 1.050 551,643 -0.05(-4.55%)
Apr 03, 2019 1.060 1.100 1.030 1.100 635,891 +0.04(+3.77%)
Apr 02, 2019 1.170 1.170 1.030 1.060 1,772,635 -0.05(-4.50%)
Apr 01, 2019 1.110 1.150 1.090 1.110 578,941 +0.02(+1.83%)
Mar 29, 2019 1.100 1.150 1.090 1.090 966,400 -0.04(-3.54%)
Mar 28, 2019 1.200 1.227 1.120 1.130 804,797 -0.07(-5.83%)
Mar 27, 2019 1.230 1.230 1.140 1.200 707,756 +0.00(+0.00%)
Mar 26, 2019 1.140 1.220 1.130 1.200 922,951 +0.08(+7.14%)
Mar 25, 2019 1.110 1.135 1.090 1.120 1,121,948 -0.01(-0.88%)
Mar 22, 2019 1.210 1.220 1.095 1.130 1,585,800 -0.09(-7.38%)
Mar 21, 2019 1.250 1.280 1.190 1.220 674,335 -0.02(-1.61%)
Mar 20, 2019 1.300 1.310 1.200 1.240 790,868 -0.01(-0.80%)
Mar 19, 2019 1.300 1.340 1.240 1.250 1,001,592 -0.03(-2.34%)
Mar 18, 2019 1.300 1.350 1.220 1.280 2,305,536 -0.02(-1.54%)
Mar 15, 2019 1.160 1.330 1.160 1.300 4,908,500 +0.10(+8.33%)
Mar 14, 2019 1.230 1.270 1.190 1.200 552,577 +0.01(+0.84%)
Mar 13, 2019 1.160 1.250 1.160 1.190 635,997 +0.02(+1.71%)
Mar 12, 2019 1.290 1.318 1.160 1.170 1,626,431 -0.12(-9.30%)
Mar 11, 2019 1.280 1.350 1.260 1.290 669,881 +0.01(+0.78%)
Mar 08, 2019 1.300 1.330 1.250 1.280 482,200 +0.00(+0.00%)
Mar 07, 2019 1.270 1.360 1.250 1.280 625,493 +0.00(+0.00%)
Mar 06, 2019 1.370 1.390 1.260 1.280 778,485 -0.08(-5.88%)
Mar 05, 2019 1.320 1.400 1.300 1.360 1,023,659 +0.07(+5.43%)
Mar 04, 2019 1.430 1.430 1.180 1.290 1,772,018 -0.10(-7.19%)
Mar 01, 2019 1.350 1.500 1.300 1.390 3,231,400 +0.04(+2.96%)
Feb 28, 2019 1.400 1.410 1.300 1.350 2,262,660 -0.06(-4.26%)
Feb 27, 2019 1.250 1.440 1.180 1.410 3,734,527 +0.17(+13.71%)
Feb 26, 2019 1.070 1.250 1.070 1.240 1,966,229 +0.15(+13.76%)
Feb 25, 2019 1.070 1.150 1.060 1.090 1,268,426 +0.02(+1.87%)
Feb 22, 2019 1.050 1.120 0.9900 1.070 2,010,100 +0.04(+3.88%)
Feb 21, 2019 1.050 1.055 0.9816 1.030 424,370 +0.01(+0.98%)
Feb 20, 2019 1.050 1.080 1.020 1.020 604,187 -0.02(-1.92%)
Feb 19, 2019 1.050 1.070 1.040 1.040 351,442 -0.01(-0.95%)
Feb 15, 2019 1.040 1.100 1.040 1.050 224,200 +0.01(+0.96%)
Feb 14, 2019 1.040 1.100 1.022 1.040 339,990 -0.02(-1.89%)
Feb 13, 2019 1.060 1.070 0.9763 1.060 776,609 -0.01(-0.93%)
Feb 12, 2019 1.090 1.170 1.050 1.070 2,485,298 -0.01(-0.93%)
Feb 11, 2019 1.090 1.090 1.030 1.080 665,805 +0.05(+4.85%)
Feb 08, 2019 1.070 1.120 1.010 1.030 523,800 -0.04(-3.74%)
Feb 07, 2019 1.080 1.100 1.050 1.070 245,417 -0.03(-2.73%)
Feb 06, 2019 1.040 1.100 1.020 1.100 311,176 +0.06(+5.77%)
Feb 05, 2019 1.030 1.080 1.000 1.040 209,211 +0.01(+1.44%)
Feb 04, 2019 1.060 1.060 1.000 1.025 226,030 -0.02(-2.36%)
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.