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:

Matinas Biopharma Hl (NY: MTNB )

0.1674 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.7700 0.7850 0.7600 0.7700 1,144,915 -0.01(-1.28%)
May 27, 2021 0.7800 0.8000 0.7752 0.7800 1,283,873 +0.00(+0.15%)
May 26, 2021 0.7600 0.8098 0.7517 0.7788 1,066,134 +0.02(+3.08%)
May 25, 2021 0.7900 0.7980 0.7530 0.7555 1,314,386 -0.03(-4.42%)
May 24, 2021 0.8200 0.8300 0.7808 0.7904 991,882 -0.04(-4.74%)
May 21, 2021 0.8000 0.8599 0.8000 0.8297 1,884,732 +0.03(+3.71%)
May 20, 2021 0.7767 0.8083 0.7767 0.8000 719,289 +0.01(+1.48%)
May 19, 2021 0.8100 0.8100 0.7800 0.7883 758,054 -0.03(-3.20%)
May 18, 2021 0.7800 0.8180 0.7766 0.8144 678,702 +0.03(+4.41%)
May 17, 2021 0.7600 0.7899 0.7600 0.7800 347,516 +0.02(+1.96%)
May 14, 2021 0.7400 0.7792 0.7300 0.7650 868,972 +0.02(+2.00%)
May 13, 2021 0.7700 0.7928 0.7273 0.7500 811,000 -0.00(-0.46%)
May 12, 2021 0.7900 0.8100 0.7500 0.7535 882,306 -0.06(-7.10%)
May 11, 2021 0.7285 0.8200 0.7207 0.8111 1,057,254 +0.04(+5.41%)
May 10, 2021 0.8100 0.8150 0.7500 0.7695 1,433,089 -0.02(-2.67%)
May 07, 2021 0.8000 0.8293 0.7806 0.7906 1,216,788 -0.01(-1.67%)
May 06, 2021 0.8300 0.8374 0.7903 0.8040 1,369,884 -0.03(-4.05%)
May 05, 2021 0.8500 0.8890 0.7920 0.8379 3,325,117 -0.03(-2.90%)
May 04, 2021 0.8600 0.8800 0.8500 0.8629 1,441,725 -0.02(-1.93%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.