Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Holdings, Inc. Common Stock (NY: MTNB )

0.6375 -0.0265 (-3.99%)
Streaming Delayed Price Updated: 2:04 PM EST, Jan 10, 2025 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 (%)
Jan 08, 2025 0.9500 1.430 0.6402 0.6640 2,192,689 -0.30(-30.82%)
Jan 07, 2025 0.7500 0.9599 0.7500 0.9598 843,254 +0.23(+30.76%)
Jan 06, 2025 0.6800 0.7956 0.6500 0.7340 364,244 +0.10(+15.59%)
Jan 03, 2025 0.6400 0.6850 0.6020 0.6350 206,333 +0.05(+7.99%)
Jan 02, 2025 0.5020 0.6000 0.5020 0.5880 214,589 +0.08(+15.29%)
Dec 31, 2024 0.5100 0 -0.01(-1.54%)
Dec 30, 2024 0.5025 0.5328 0.4780 0.5180 149,243 +0.00(+0.00%)
Dec 27, 2024 0.5140 0.5249 0.5000 0.5180 156,842 -0.01(-1.33%)
Dec 26, 2024 0.5100 0.5382 0.5100 0.5250 83,314 -0.01(-0.94%)
Dec 24, 2024 0.5400 0.5400 0.5253 0.5300 34,590 +0.01(+1.90%)
Dec 23, 2024 0.5500 0.5588 0.5200 0.5201 76,247 -0.02(-4.57%)
Dec 20, 2024 0.5600 0.5699 0.5320 0.5450 63,489 -0.01(-0.93%)
Dec 19, 2024 0.5770 0.5923 0.5320 0.5501 34,991 -0.04(-7.12%)
Dec 18, 2024 0.5800 0.5950 0.5201 0.5923 74,692 -0.00(-0.45%)
Dec 17, 2024 0.5239 0.5990 0.5100 0.5950 140,075 +0.05(+10.16%)
Dec 16, 2024 0.5412 0.5778 0.5200 0.5401 151,351 -0.03(-4.91%)
Dec 13, 2024 0.5700 0.5701 0.5205 0.5680 240,400 -0.01(-2.24%)
Dec 12, 2024 0.5807 0.5900 0.5653 0.5810 28,203 -0.01(-1.53%)
Dec 11, 2024 0.6050 0.6200 0.5652 0.5900 41,086 -0.01(-1.68%)
Dec 10, 2024 0.5988 0.6240 0.5876 0.6001 56,614 -0.01(-1.72%)
Dec 09, 2024 0.5900 0.6240 0.5500 0.6106 83,842 +0.05(+8.07%)
Dec 06, 2024 0.5612 0.5800 0.5544 0.5650 42,319 +0.00(+0.89%)
Dec 05, 2024 0.5800 0.6033 0.5600 0.5600 70,531 -0.04(-6.51%)
Dec 04, 2024 0.6190 0.6190 0.5628 0.5990 47,435 +0.05(+8.44%)
Dec 03, 2024 0.6197 0.6197 0.5524 0.5524 72,132 -0.07(-11.60%)
Dec 02, 2024 0.6447 0.6650 0.5800 0.6249 171,313 -0.02(-2.81%)
Nov 29, 2024 0.6600 0.6600 0.6065 0.6430 10,608 +0.01(+2.27%)
Nov 27, 2024 0.6110 0.6500 0.5901 0.6287 24,042 -0.01(-0.84%)
Nov 26, 2024 0.6107 0.6371 0.5700 0.6340 55,921 +0.03(+5.58%)
Nov 25, 2024 0.6300 0.6450 0.5900 0.6005 37,832 -0.02(-2.50%)
Nov 22, 2024 0.5600 0.6666 0.5404 0.6159 120,906 +0.04(+6.21%)
Nov 21, 2024 0.5600 0.5799 0.5282 0.5799 120,141 +0.04(+7.39%)
Nov 20, 2024 0.5789 0.5789 0.5400 0.5400 68,601 -0.02(-4.42%)
Nov 19, 2024 0.5900 0.5950 0.5601 0.5650 81,853 -0.05(-7.53%)
Nov 18, 2024 0.6200 0.6490 0.5538 0.6110 63,080 -0.01(-1.45%)
Nov 15, 2024 0.6300 0.6300 0.5923 0.6200 45,110 -0.01(-2.27%)
Nov 14, 2024 0.6726 0.7900 0.5000 0.6344 653,973 -0.08(-10.65%)
Nov 13, 2024 0.7455 0.7590 0.6206 0.7100 173,094 -0.04(-4.83%)
Nov 12, 2024 0.8370 0.9742 0.6900 0.7460 442,951 -0.15(-17.11%)
Nov 11, 2024 0.7100 1.080 0.6900 0.9000 1,787,333 +0.20(+29.37%)
Nov 08, 2024 0.6107 0.7647 0.6003 0.6957 3,466,199 +0.14(+25.35%)
Nov 07, 2024 0.5203 0.5670 0.5002 0.5550 85,768 +0.03(+4.72%)
Nov 06, 2024 0.5352 0.5605 0.5000 0.5300 157,849 -0.02(-3.64%)
Nov 05, 2024 0.5600 0.5678 0.5200 0.5500 178,552 -0.02(-3.07%)
Nov 04, 2024 0.5600 0.5800 0.5052 0.5674 268,215 -0.01(-2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.