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 )

3.570 -0.070 (-1.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 3.540 3.640 3.540 3.570 23,575 -0.07(-1.92%)
Sep 25, 2024 3.590 3.650 3.520 3.640 18,712 +0.06(+1.68%)
Sep 24, 2024 3.600 3.680 3.510 3.580 16,828 -0.10(-2.72%)
Sep 23, 2024 3.690 3.704 3.440 3.680 22,201 -0.01(-0.27%)
Sep 20, 2024 3.690 3.820 3.630 3.690 11,618 -0.08(-2.12%)
Sep 19, 2024 3.470 3.790 3.470 3.770 32,979 +0.25(+7.10%)
Sep 18, 2024 3.550 3.640 3.520 3.520 25,657 -0.07(-2.00%)
Sep 17, 2024 3.680 3.710 3.520 3.592 25,765 -0.12(-3.18%)
Sep 16, 2024 3.880 3.880 3.400 3.710 50,730 -0.13(-3.39%)
Sep 13, 2024 3.670 4.160 3.670 3.840 49,958 +0.17(+4.63%)
Sep 12, 2024 3.450 3.690 3.450 3.670 27,815 +0.13(+3.82%)
Sep 11, 2024 3.690 3.690 3.430 3.535 13,410 -0.06(-1.81%)
Sep 10, 2024 3.380 3.750 3.370 3.600 35,860 +0.17(+4.96%)
Sep 09, 2024 3.420 3.500 3.300 3.430 43,342 -0.02(-0.58%)
Sep 06, 2024 3.750 3.840 3.280 3.450 93,224 -0.19(-5.22%)
Sep 05, 2024 3.510 3.720 3.390 3.640 83,019 -0.08(-2.15%)
Sep 04, 2024 3.770 3.990 3.280 3.720 219,368 -0.28(-7.00%)
Sep 03, 2024 4.490 4.490 3.800 4.000 207,808 +3.91(+4187.25%)
Aug 27, 2024 0.0933 0 -0.01(-9.42%)
Aug 26, 2024 0.1030 0.1041 0.1013 0.1030 1,157,636 -0.00(-0.10%)
Aug 23, 2024 0.1016 0.1048 0.1003 0.1031 1,551,620 -0.00(-0.48%)
Aug 22, 2024 0.1070 0.1081 0.0968 0.1036 3,379,873 -0.00(-4.25%)
Aug 21, 2024 0.1000 0.1141 0.0900 0.1082 8,305,585 -0.02(-14.13%)
Aug 20, 2024 0.1300 0.1310 0.1244 0.1260 1,669,725 +0.00(+0.00%)
Aug 19, 2024 0.1406 0.1441 0.1000 0.1260 7,684,243 -0.01(-9.94%)
Aug 16, 2024 0.1582 0.1582 0.1361 0.1399 2,099,636 -0.01(-8.56%)
Aug 15, 2024 0.1577 0.1599 0.1515 0.1530 690,246 -0.00(-2.55%)
Aug 14, 2024 0.1562 0.1677 0.1550 0.1570 1,156,744 +0.00(+1.29%)
Aug 13, 2024 0.1596 0.1596 0.1500 0.1550 458,510 +0.00(+0.98%)
Aug 12, 2024 0.1510 0.1563 0.1500 0.1535 273,720 +0.00(+1.19%)
Aug 09, 2024 0.1516 0.1560 0.1488 0.1517 580,077 -0.00(-0.39%)
Aug 08, 2024 0.1536 0.1549 0.1456 0.1523 821,015 -0.00(-0.85%)
Aug 07, 2024 0.1600 0.1600 0.1530 0.1536 342,429 -0.00(-0.19%)
Aug 06, 2024 0.1500 0.1600 0.1500 0.1539 576,228 +0.00(+1.72%)
Aug 05, 2024 0.1595 0.1595 0.1500 0.1513 981,481 -0.01(-5.67%)
Aug 02, 2024 0.1572 0.1648 0.1536 0.1604 1,087,224 +0.00(+1.84%)
Aug 01, 2024 0.1700 0.1700 0.1572 0.1575 760,904 -0.00(-2.36%)
Jul 31, 2024 0.1640 0.1699 0.1590 0.1613 650,971 -0.00(-0.62%)
Jul 30, 2024 0.1630 0.1665 0.1621 0.1623 541,054 -0.00(-2.41%)
Jul 29, 2024 0.1744 0.1744 0.1620 0.1663 428,914 -0.00(-1.71%)
Jul 26, 2024 0.1590 0.1750 0.1590 0.1692 795,990 -0.00(-0.12%)
Jul 25, 2024 0.1629 0.1719 0.1601 0.1694 613,098 +0.01(+3.99%)
Jul 24, 2024 0.1680 0.1680 0.1601 0.1629 380,096 -0.01(-3.38%)
Jul 23, 2024 0.1607 0.1691 0.1580 0.1686 510,225 +0.01(+6.91%)
Jul 22, 2024 0.1765 0.1818 0.1538 0.1577 2,764,332 -0.02(-12.05%)
Jul 19, 2024 0.1870 0.1870 0.1700 0.1793 776,134 -0.00(-0.06%)
Jul 18, 2024 0.1825 0.1878 0.1781 0.1794 381,902 -0.00(-1.75%)
Jul 17, 2024 0.1900 0.1900 0.1750 0.1826 592,314 -0.00(-2.09%)
Jul 16, 2024 0.1862 0.1920 0.1773 0.1865 2,050,607 +0.00(+2.14%)
Jul 15, 2024 0.1700 0.1891 0.1698 0.1826 2,567,134 +0.01(+7.54%)
Jul 12, 2024 0.1670 0.1700 0.1660 0.1698 592,500 +0.00(+1.92%)
Jul 11, 2024 0.1731 0.1731 0.1630 0.1666 743,594 -0.00(-1.36%)
Jul 10, 2024 0.1600 0.1700 0.1600 0.1689 768,767 +0.01(+3.62%)
Jul 09, 2024 0.1636 0.1636 0.1603 0.1630 530,005 -0.00(-0.31%)
Jul 08, 2024 0.1630 0.1676 0.1630 0.1635 391,262 -0.00(-2.10%)
Jul 05, 2024 0.1602 0.1670 0.1600 0.1670 631,394 +0.01(+4.24%)
Jul 03, 2024 0.1589 0.1608 0.1576 0.1602 752,393 +0.00(+1.91%)
Jul 02, 2024 0.1630 0.1630 0.1530 0.1572 521,649 -0.00(-2.18%)
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.