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 (%)
Aug 31, 2017 1.410 1.410 1.280 1.280 171,054 -0.07(-5.19%)
Aug 30, 2017 1.320 1.380 1.320 1.350 58,237 +0.01(+0.75%)
Aug 29, 2017 1.330 1.380 1.280 1.340 125,036 -0.01(-0.74%)
Aug 28, 2017 1.340 1.380 1.329 1.350 114,148 +0.03(+2.27%)
Aug 25, 2017 1.340 1.360 1.300 1.320 81,936 +0.00(+0.00%)
Aug 24, 2017 1.350 1.360 1.300 1.320 66,038 -0.04(-2.94%)
Aug 23, 2017 1.330 1.389 1.280 1.360 63,126 +0.01(+0.74%)
Aug 22, 2017 1.310 1.390 1.250 1.350 132,502 +0.03(+2.27%)
Aug 21, 2017 1.370 1.370 1.260 1.320 72,575 -0.04(-2.94%)
Aug 18, 2017 1.280 1.437 1.250 1.360 303,820 +0.04(+3.03%)
Aug 17, 2017 1.350 1.369 1.320 1.320 51,417 -0.04(-2.94%)
Aug 16, 2017 1.400 1.460 1.330 1.360 110,425 -0.05(-3.55%)
Aug 15, 2017 1.440 1.470 1.360 1.410 217,251 -0.02(-1.40%)
Aug 14, 2017 1.320 1.470 1.320 1.430 418,463 +0.11(+8.33%)
Aug 11, 2017 1.300 1.340 1.300 1.320 149,897 +0.02(+1.54%)
Aug 10, 2017 1.330 1.370 1.300 1.300 213,640 -0.06(-4.41%)
Aug 09, 2017 1.360 1.440 1.290 1.360 439,509 -0.07(-4.90%)
Aug 08, 2017 1.350 1.440 1.300 1.430 640,549 +0.18(+14.40%)
Aug 07, 2017 1.150 1.410 1.140 1.250 577,195 +0.09(+7.76%)
Aug 04, 2017 1.130 1.280 1.120 1.160 376,468 +0.04(+3.57%)
Aug 03, 2017 1.060 1.200 1.060 1.120 329,249 +0.07(+6.67%)
Aug 02, 2017 1.010 1.080 1.010 1.050 309,334 -0.03(-2.78%)
Aug 01, 2017 1.140 1.140 1.020 1.080 360,283 -0.04(-3.57%)
Jul 31, 2017 1.210 1.220 1.120 1.120 236,864 -0.08(-6.67%)
Jul 28, 2017 1.230 1.240 1.200 1.200 128,116 -0.04(-3.23%)
Jul 27, 2017 1.260 1.300 1.230 1.240 122,017 -0.02(-1.59%)
Jul 26, 2017 1.290 1.300 1.240 1.260 126,575 +0.00(+0.00%)
Jul 25, 2017 1.330 1.360 1.190 1.260 500,911 -0.06(-4.55%)
Jul 24, 2017 1.340 1.370 1.280 1.320 204,744 -0.01(-0.75%)
Jul 21, 2017 1.290 1.360 1.270 1.330 270,386 -0.01(-0.75%)
Jul 20, 2017 1.460 1.500 1.310 1.340 322,667 -0.11(-7.59%)
Jul 19, 2017 1.320 1.460 1.300 1.450 182,493 +0.13(+9.85%)
Jul 18, 2017 1.330 1.340 1.250 1.320 554,549 -0.02(-1.49%)
Jul 17, 2017 1.400 1.490 1.310 1.340 394,829 -0.07(-4.96%)
Jul 14, 2017 1.440 1.450 1.400 1.410 274,553 -0.04(-2.76%)
Jul 13, 2017 1.600 1.600 1.410 1.450 584,751 -0.17(-10.49%)
Jul 12, 2017 1.710 1.750 1.550 1.620 319,008 -0.10(-5.81%)
Jul 11, 2017 1.550 1.740 1.510 1.720 462,295 +0.15(+9.55%)
Jul 10, 2017 1.650 1.680 1.560 1.570 306,174 -0.03(-1.88%)
Jul 07, 2017 1.560 1.600 1.545 1.600 365,049 +0.03(+1.91%)
Jul 06, 2017 1.640 1.670 1.562 1.570 464,521 -0.10(-5.99%)
Jul 05, 2017 1.550 1.800 1.520 1.670 541,929 -0.02(-1.18%)
Jul 03, 2017 1.680 1.690 1.630 1.690 181,376 +0.00(+0.00%)
Jun 30, 2017 1.760 1.770 1.660 1.690 180,538 -0.08(-4.52%)
Jun 29, 2017 1.650 1.850 1.630 1.770 497,757 +0.10(+5.99%)
Jun 28, 2017 1.790 1.840 1.590 1.670 556,717 -0.14(-7.73%)
Jun 27, 2017 2.000 2.070 1.570 1.810 1,161,606 -0.19(-9.50%)
Jun 26, 2017 1.550 2.470 1.400 2.000 3,295,370 -0.77(-27.80%)
Jun 23, 2017 2.500 2.790 2.270 2.770 4,626,954 +0.25(+9.92%)
Jun 22, 2017 2.680 2.700 2.520 2.520 373,408 -0.18(-6.67%)
Jun 21, 2017 2.760 2.760 2.510 2.700 348,005 -0.02(-0.74%)
Jun 20, 2017 2.790 2.810 2.580 2.720 418,526 -0.04(-1.45%)
Jun 19, 2017 2.880 2.890 2.600 2.760 360,432 -0.09(-3.16%)
Jun 16, 2017 2.700 2.850 2.700 2.850 3,374,290 +0.12(+4.40%)
Jun 15, 2017 2.500 2.850 2.470 2.730 1,441,894 +0.18(+7.06%)
Jun 14, 2017 2.450 2.650 2.430 2.550 606,113 +0.12(+4.94%)
Jun 13, 2017 2.340 2.790 2.300 2.430 1,387,441 +0.16(+7.05%)
Jun 12, 2017 2.320 2.450 2.160 2.270 614,346 -0.08(-3.40%)
Jun 09, 2017 2.370 2.470 2.270 2.350 296,789 -0.02(-0.84%)
Jun 08, 2017 2.470 2.540 2.260 2.370 348,115 -0.12(-4.82%)
Jun 07, 2017 2.520 2.630 2.360 2.490 350,150 -0.01(-0.40%)
Jun 06, 2017 2.590 2.680 2.450 2.500 363,478 -0.12(-4.58%)
Jun 05, 2017 2.430 2.760 2.251 2.620 967,101 +0.21(+8.71%)
Jun 02, 2017 2.390 2.560 2.300 2.410 624,832 +0.07(+2.99%)
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.