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 )

0.1674 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jun 29, 2018 0.4000 0.4338 338,719 -0.01(-1.36%)
Jun 28, 2018 0.4200 0.4493 0.3237 0.4398 765,551 +0.02(+4.71%)
Jun 27, 2018 0.4626 0.4680 0.4106 0.4200 632,402 -0.03(-5.62%)
Jun 26, 2018 0.4430 0.4698 0.4210 0.4450 606,112 -0.01(-1.11%)
Jun 25, 2018 0.4808 0.4990 0.4418 0.4500 610,007 -0.02(-4.42%)
Jun 22, 2018 0.4991 0.5153 0.4460 0.4708 5,304,237 -0.03(-5.27%)
Jun 21, 2018 0.5000 0.5201 0.4801 0.4970 376,778 -0.00(-0.60%)
Jun 20, 2018 0.5026 0.5390 0.4801 0.5000 515,405 -0.00(-0.02%)
Jun 19, 2018 0.5100 0.5822 0.5000 0.5001 533,416 -0.05(-9.14%)
Jun 18, 2018 0.6100 0.6100 0.5500 0.5504 525,167 -0.08(-12.66%)
Jun 15, 2018 0.6500 0.4700 0.6302 1,220,552 +0.16(+34.09%)
Jun 14, 2018 0.5516 0.5900 0.4431 0.4700 1,043,154 -0.08(-14.55%)
Jun 13, 2018 0.6100 0.6100 0.5500 0.5500 213,662 -0.03(-5.81%)
Jun 12, 2018 0.6000 0.6480 0.5600 0.5839 403,994 -0.01(-1.52%)
Jun 11, 2018 0.5900 0.5997 0.5700 0.5929 214,900 +0.02(+4.00%)
Jun 08, 2018 0.5600 0.6599 0.5500 0.5701 273,643 +0.01(+1.80%)
Jun 07, 2018 0.6290 0.6500 0.5500 0.5600 298,132 -0.07(-11.25%)
Jun 06, 2018 0.6500 0.6310 502,659 +0.06(+9.93%)
Jun 05, 2018 0.5550 0.5866 0.5500 0.5740 209,149 +0.03(+5.01%)
Jun 04, 2018 0.6000 0.6000 0.5396 0.5466 84,176 -0.05(-8.26%)
Jun 01, 2018 0.5750 0.5958 0.5300 0.5958 91,086 +0.03(+6.22%)
May 31, 2018 0.5300 0.5730 0.5300 0.5609 72,035 +0.03(+6.57%)
May 30, 2018 0.5000 0.5500 0.5000 0.5263 335,899 +0.03(+5.92%)
May 29, 2018 0.5000 0.5000 0.4910 0.4969 113,139 -0.03(-6.23%)
May 25, 2018 0.5299 0.5299 0.5299 0 -0.02(-3.64%)
May 24, 2018 0.5500 0.5600 0.5301 0.5499 51,514 +0.00(+0.73%)
May 23, 2018 0.5586 0.6064 0.5350 0.5459 78,947 -0.01(-2.29%)
May 22, 2018 0.5700 0.5850 0.5330 0.5587 200,546 -0.01(-2.41%)
May 21, 2018 0.5800 0.5997 0.5520 0.5725 147,466 -0.03(-5.18%)
May 18, 2018 0.5800 0.6170 0.5314 0.6038 226,478 +0.05(+9.25%)
May 17, 2018 0.5600 0.5936 0.5300 0.5527 101,028 -0.01(-1.22%)
May 16, 2018 0.5472 0.5600 0.5328 0.5595 171,601 +0.03(+5.89%)
May 15, 2018 0.5500 0.5501 0.5201 0.5284 141,792 -0.01(-2.09%)
May 14, 2018 0.5500 0.5700 0.5202 0.5397 261,799 +0.02(+3.79%)
May 11, 2018 0.5500 0.5500 0.5104 0.5200 231,841 -0.01(-2.27%)
May 10, 2018 0.5750 0.5750 0.5100 0.5321 163,650 +0.01(+1.35%)
May 09, 2018 0.5350 0.5500 0.4900 0.5250 190,069 -0.01(-1.19%)
May 08, 2018 0.5851 0.5851 0.4900 0.5313 342,061 -0.03(-5.98%)
May 07, 2018 0.5609 0.6100 0.5500 0.5651 275,821 +0.01(+2.56%)
May 04, 2018 0.5600 0.6900 0.5118 0.5510 399,915 -0.08(-12.80%)
May 03, 2018 0.7011 0.7499 0.5142 0.6319 661,408 -0.06(-8.78%)
May 02, 2018 0.6000 0.7000 0.5820 0.6927 706,023 +0.09(+15.49%)
May 01, 2018 0.4600 0.6140 0.4600 0.5998 726,115 +0.16(+35.33%)
Apr 30, 2018 0.5600 0.5600 0.4316 0.4432 561,847 -0.09(-16.82%)
Apr 27, 2018 0.6000 0.6000 0.5272 0.5328 323,802 -0.06(-9.97%)
Apr 26, 2018 0.5989 0.6284 0.5543 0.5918 340,907 -0.02(-3.66%)
Apr 25, 2018 0.6300 0.6773 0.5997 0.6143 502,214 -0.02(-2.45%)
Apr 24, 2018 0.6320 0.6581 0.6100 0.6297 315,108 -0.01(-1.61%)
Apr 23, 2018 0.7035 0.7035 0.6300 0.6400 236,057 -0.04(-5.90%)
Apr 20, 2018 0.6306 0.6898 0.6300 0.6801 113,106 +0.02(+3.53%)
Apr 19, 2018 0.6700 0.6869 0.6404 0.6569 145,576 -0.01(-1.50%)
Apr 18, 2018 0.6800 0.7000 0.6400 0.6669 221,466 +0.01(+1.05%)
Apr 17, 2018 0.6600 0.6800 0.6400 0.6600 237,678 +0.00(+0.33%)
Apr 16, 2018 0.7200 0.7270 0.6449 0.6578 253,656 -0.03(-4.68%)
Apr 13, 2018 0.7100 0.7180 0.6372 0.6901 345,104 -0.01(-1.96%)
Apr 12, 2018 0.6800 0.7300 0.6425 0.7039 285,088 +0.03(+4.92%)
Apr 11, 2018 0.6496 0.6949 0.6398 0.6709 269,142 +0.03(+4.86%)
Apr 10, 2018 0.7000 0.7302 0.6091 0.6398 321,481 -0.03(-4.51%)
Apr 09, 2018 0.9500 0.9500 0.6520 0.6700 405,242 +0.00(+0.00%)
Apr 06, 2018 0.7295 0.7600 0.6600 0.6700 338,892 -0.06(-8.16%)
Apr 05, 2018 0.7200 0.7500 0.6601 0.7295 297,820 +0.03(+4.20%)
Apr 04, 2018 0.7000 0.7872 0.7000 0.7001 224,646 -0.00(-0.06%)
Apr 03, 2018 0.7400 0.7700 0.6600 0.7005 205,823 -0.04(-5.34%)
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.