Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1637 +0.0034 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.2089 0.2270 0.2036 0.2194 1,173,628 +0.01(+4.48%)
Oct 30, 2023 0.2104 0.2152 0.2100 0.2100 965,617 -0.01(-2.33%)
Oct 27, 2023 0.2039 0.2195 0.2035 0.2150 1,318,841 +0.01(+2.87%)
Oct 26, 2023 0.1956 0.2146 0.1956 0.2090 1,530,224 +0.01(+3.67%)
Oct 25, 2023 0.2100 0.2190 0.1912 0.2016 2,317,370 +0.00(+0.75%)
Oct 24, 2023 0.2010 0.2340 0.2000 0.2001 3,605,428 -0.02(-9.05%)
Oct 23, 2023 0.2507 0.2507 0.2051 0.2200 5,566,588 -0.05(-17.20%)
Oct 20, 2023 0.2626 0.2765 0.2480 0.2657 3,409,627 +0.00(+1.33%)
Oct 19, 2023 0.2700 0.2705 0.2422 0.2622 3,557,006 -0.01(-3.67%)
Oct 18, 2023 0.2800 0.2855 0.2650 0.2722 8,114,085 +0.01(+4.57%)
Oct 17, 2023 0.2500 0.3075 0.2402 0.2603 12,126,073 +0.00(+0.12%)
Oct 16, 2023 0.2100 0.2929 0.2100 0.2600 20,220,334 +0.05(+23.11%)
Oct 13, 2023 0.2671 0.2680 0.2100 0.2112 13,311,568 -0.04(-16.19%)
Oct 12, 2023 0.3949 0.4847 0.2463 0.2520 39,365,632 -0.39(-60.69%)
Oct 11, 2023 0.2701 0.8900 0.2535 0.6410 369,709,984 +0.49(+313.55%)
Oct 10, 2023 0.1501 0.1580 0.1250 0.1550 4,887,557 -0.01(-3.13%)
Oct 09, 2023 0.1700 0.1700 0.1480 0.1600 3,571,562 -0.03(-13.98%)
Oct 06, 2023 0.1500 0.2150 0.1423 0.1860 13,754,834 +0.04(+30.99%)
Oct 05, 2023 0.1255 0.1649 0.1239 0.1420 7,624,665 +0.02(+15.45%)
Oct 04, 2023 0.1216 0.1292 0.1172 0.1230 565,083 +0.00(+0.33%)
Oct 03, 2023 0.1290 0.1320 0.1200 0.1226 372,029 -0.00(-2.70%)
Oct 02, 2023 0.1250 0.1350 0.1220 0.1260 665,962 -0.00(-3.08%)
Sep 29, 2023 0.1288 0.1345 0.1220 0.1300 916,294 +0.00(+0.00%)
Sep 28, 2023 0.1350 0.1350 0.1250 0.1300 879,494 -0.00(-1.29%)
Sep 27, 2023 0.1400 0.1478 0.1300 0.1317 415,537 -0.01(-6.60%)
Sep 26, 2023 0.1250 0.1520 0.1209 0.1410 1,636,941 +0.02(+12.80%)
Sep 25, 2023 0.1252 0.1300 0.1251 0.1250 356,412 -0.01(-6.72%)
Sep 22, 2023 0.1322 0.1399 0.1300 0.1340 143,943 +0.00(+3.08%)
Sep 21, 2023 0.1370 0.1380 0.1265 0.1300 689,555 -0.01(-4.83%)
Sep 20, 2023 0.1300 0.1445 0.1330 0.1366 762,458 -0.00(-0.36%)
Sep 19, 2023 0.1420 0.1470 0.1335 0.1371 544,920 -0.01(-6.73%)
Sep 18, 2023 0.1428 0.1500 0.1401 0.1470 744,556 +0.02(+12.99%)
Sep 15, 2023 0.1451 0.1526 0.1301 0.1301 547,965 -0.02(-15.30%)
Sep 14, 2023 0.1600 0.1640 0.1415 0.1536 1,413,311 -0.01(-4.00%)
Sep 13, 2023 0.1600 0.1647 0.1500 0.1600 932,420 -0.00(-2.85%)
Sep 12, 2023 0.1500 0.1652 0.1500 0.1647 437,992 +0.01(+5.17%)
Sep 11, 2023 0.1500 0.1614 0.1350 0.1566 930,055 -0.01(-3.69%)
Sep 08, 2023 0.1680 0.1681 0.1550 0.1626 210,974 +0.00(+0.31%)
Sep 07, 2023 0.1600 0.1698 0.1600 0.1621 368,940 +0.00(+1.31%)
Sep 06, 2023 0.1766 0.1766 0.1600 0.1600 383,605 -0.01(-5.33%)
Sep 05, 2023 0.1781 0.1781 0.1616 0.1690 458,400 -0.00(-2.14%)
Sep 01, 2023 0.1820 0.1870 0.1702 0.1727 573,855 -0.01(-4.06%)
Aug 31, 2023 0.1810 0.1880 0.1753 0.1800 168,302 -0.00(-2.39%)
Aug 30, 2023 0.1925 0.1929 0.1817 0.1844 292,272 -0.01(-4.01%)
Aug 29, 2023 0.1890 0.1950 0.1833 0.1921 803,654 +0.02(+8.84%)
Aug 28, 2023 0.2000 0.2050 0.1737 0.1765 364,232 -0.02(-11.04%)
Aug 25, 2023 0.1900 0.2080 0.1821 0.1984 612,426 +0.01(+5.81%)
Aug 24, 2023 0.1900 0.1913 0.1801 0.1875 358,111 -0.00(-0.79%)
Aug 23, 2023 0.1650 0.2108 0.1600 0.1890 1,050,072 +0.03(+17.98%)
Aug 22, 2023 0.2000 0.2000 0.1550 0.1602 1,698,338 -0.00(-2.32%)
Aug 21, 2023 0.1660 0.1695 0.1609 0.1640 853,285 -0.00(-1.26%)
Aug 18, 2023 0.1600 0.1700 0.1600 0.1661 298,780 -0.00(-1.72%)
Aug 17, 2023 0.1600 0.1740 0.1600 0.1690 570,340 +0.01(+5.49%)
Aug 16, 2023 0.1600 0.1699 0.1550 0.1602 339,917 -0.00(-1.05%)
Aug 15, 2023 0.1700 0.1750 0.1509 0.1619 949,740 -0.00(-2.35%)
Aug 14, 2023 0.1600 0.1800 0.1600 0.1658 1,023,127 -0.01(-5.20%)
Aug 11, 2023 0.1995 0.2010 0.1665 0.1749 2,381,872 -0.02(-10.31%)
Aug 10, 2023 0.2200 0.2469 0.1103 0.1950 9,459,151 -0.14(-40.91%)
Aug 09, 2023 0.3300 0.3481 0.3300 0.3300 544,675 -0.00(-0.72%)
Aug 08, 2023 0.3333 0.3487 0.3324 0.3324 147,349 -0.00(-0.69%)
Aug 07, 2023 0.3400 0.3490 0.3315 0.3347 153,992 -0.01(-1.59%)
Aug 04, 2023 0.3350 0.3611 0.3292 0.3401 263,373 +0.01(+1.83%)
Aug 03, 2023 0.3400 0.3600 0.3300 0.3340 241,791 -0.01(-2.05%)
Aug 02, 2023 0.3500 0.3650 0.3390 0.3410 182,667 -0.01(-3.12%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.