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 (%)
Jul 31, 2019 0.8000 0.8111 0.7500 0.8111 617,924 +0.03(+3.50%)
Jul 30, 2019 0.7200 0.7892 0.7200 0.7837 316,138 +0.03(+4.41%)
Jul 29, 2019 0.7601 0.7895 0.7400 0.7506 360,781 -0.02(-2.43%)
Jul 26, 2019 0.7500 0.7940 0.7301 0.7693 693,400 +0.01(+1.62%)
Jul 25, 2019 0.8500 0.8500 0.6926 0.7570 3,162,613 -0.02(-3.09%)
Jul 24, 2019 0.6800 0.7969 0.6634 0.7811 684,011 +0.10(+14.53%)
Jul 23, 2019 0.6900 0.7127 0.6612 0.6820 720,584 -0.03(-3.94%)
Jul 22, 2019 0.7200 0.7400 0.6800 0.7100 776,631 -0.01(-1.39%)
Jul 19, 2019 0.7400 0.7698 0.7000 0.7200 541,100 -0.03(-3.39%)
Jul 18, 2019 0.7500 0.8000 0.7301 0.7453 1,111,071 +0.02(+2.10%)
Jul 17, 2019 0.8900 0.8900 0.7100 0.7300 2,113,567 -0.14(-16.09%)
Jul 16, 2019 0.8600 0.8796 0.8471 0.8700 286,160 +0.01(+1.71%)
Jul 15, 2019 0.8600 0.8720 0.8420 0.8554 608,112 -0.00(-0.55%)
Jul 12, 2019 0.8800 0.8961 0.8601 0.8601 465,300 -0.02(-2.26%)
Jul 11, 2019 0.9400 0.9400 0.8800 0.8800 321,115 -0.01(-1.23%)
Jul 10, 2019 0.9000 0.9140 0.8701 0.8910 310,550 +0.03(+3.53%)
Jul 09, 2019 0.9400 0.9400 0.8600 0.8606 379,470 -0.04(-4.52%)
Jul 08, 2019 0.8732 0.9060 0.8522 0.9013 472,094 +0.03(+3.60%)
Jul 05, 2019 0.8573 0.8978 0.8406 0.8700 490,500 +0.00(+0.00%)
Jul 03, 2019 0.8600 0.8800 0.8301 0.8700 352,100 +0.03(+3.57%)
Jul 02, 2019 0.8400 0.8600 0.8200 0.8400 670,050 -0.02(-2.33%)
Jul 01, 2019 0.8900 0.9000 0.8400 0.8600 562,174 +0.00(+0.40%)
Jun 28, 2019 0.8800 0.8900 0.8414 0.8566 670,700 +0.01(+1.09%)
Jun 27, 2019 0.8800 0.8800 0.8101 0.8474 455,581 +0.01(+0.64%)
Jun 26, 2019 0.8900 0.8900 0.8200 0.8420 1,009,211 +0.04(+4.77%)
Jun 25, 2019 0.8300 0.8300 0.7800 0.8037 522,877 -0.01(-0.78%)
Jun 24, 2019 0.8400 0.8409 0.8100 0.8100 163,236 -0.02(-1.94%)
Jun 21, 2019 0.8336 0.8460 0.8150 0.8260 182,700 -0.00(-0.48%)
Jun 20, 2019 0.8159 0.8441 0.8100 0.8300 539,965 +0.00(+0.46%)
Jun 19, 2019 0.8100 0.8600 0.8100 0.8262 938,947 +0.02(+2.00%)
Jun 18, 2019 0.8300 0.8600 0.8100 0.8100 451,033 -0.02(-2.41%)
Jun 17, 2019 0.8000 0.8789 0.7822 0.8300 653,782 +0.03(+3.75%)
Jun 14, 2019 0.8300 0.8300 0.7910 0.8000 561,200 -0.03(-3.61%)
Jun 13, 2019 0.8100 0.8490 0.7650 0.8300 1,653,332 +0.04(+4.68%)
Jun 12, 2019 0.8100 0.8108 0.7604 0.7929 696,959 -0.01(-1.50%)
Jun 11, 2019 0.8300 0.8301 0.8000 0.8050 618,585 -0.03(-3.45%)
Jun 10, 2019 0.8800 0.8800 0.7801 0.8338 963,936 -0.02(-1.91%)
Jun 07, 2019 0.9000 0.9198 0.8500 0.8500 897,500 -0.05(-5.56%)
Jun 06, 2019 0.9100 0.9199 0.9000 0.9000 378,665 -0.02(-2.64%)
Jun 05, 2019 0.9600 0.9600 0.9000 0.9244 798,104 -0.03(-3.15%)
Jun 04, 2019 0.9400 0.9700 0.9100 0.9545 537,897 +0.02(+2.63%)
Jun 03, 2019 0.9600 0.9700 0.9128 0.9300 487,965 -0.03(-3.12%)
May 31, 2019 0.9600 0.9738 0.9100 0.9600 808,200 +0.00(+0.00%)
May 30, 2019 0.9900 1.010 0.9600 0.9600 377,695 +0.00(+0.00%)
May 29, 2019 0.9600 0.9800 0.9500 0.9600 532,993 +0.00(+0.00%)
May 28, 2019 0.9900 1.011 0.9500 0.9600 518,223 -0.03(-2.85%)
May 24, 2019 0.9856 0.9899 0.9600 0.9882 609,900 -0.01(-1.18%)
May 23, 2019 0.9900 1.000 0.9500 1.000 490,619 +0.01(+1.01%)
May 22, 2019 0.9900 1.010 0.9700 0.9900 611,273 -0.01(-1.00%)
May 21, 2019 1.020 1.030 0.9700 1.000 982,729 +0.00(+0.00%)
May 20, 2019 1.000 1.000 0.9500 1.000 902,102 +0.01(+1.01%)
May 17, 2019 1.000 1.038 0.9750 0.9900 3,791,700 +0.05(+5.80%)
May 16, 2019 0.9300 0.9750 0.9100 0.9357 877,593 +0.02(+2.18%)
May 15, 2019 0.9900 0.9957 0.9120 0.9157 1,087,711 -0.03(-3.44%)
May 14, 2019 0.9000 0.9598 0.8700 0.9483 553,637 +0.05(+5.37%)
May 13, 2019 0.9800 0.9800 0.8826 0.9000 1,177,642 -0.09(-9.09%)
May 10, 2019 1.000 1.019 0.9806 0.9900 747,500 +0.02(+2.06%)
May 09, 2019 1.010 1.020 0.9402 0.9700 1,034,591 -0.07(-6.73%)
May 08, 2019 1.070 1.070 1.000 1.040 647,029 +0.00(+0.00%)
May 07, 2019 1.050 1.060 1.010 1.040 688,521 -0.03(-2.80%)
May 06, 2019 1.050 1.110 1.050 1.070 852,801 -0.03(-2.73%)
May 03, 2019 1.050 1.120 1.000 1.100 2,106,900 +0.07(+6.80%)
May 02, 2019 1.000 1.030 0.9700 1.030 669,341 +0.03(+3.00%)
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.