Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Matinas Biopharma Hl
(NY:
MTNB
)
0.1599
UNCHANGED
Streaming Delayed 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 01, 2017
2.310
2.350
2.130
2.340
1,108,219
+0.03(+1.30%)
May 31, 2017
2.670
2.710
2.020
2.310
1,197,179
-0.35(-13.16%)
May 30, 2017
3.000
3.030
2.500
2.660
1,100,832
-0.34(-11.33%)
May 26, 2017
3.040
3.050
2.970
3.000
297,736
-0.03(-0.99%)
May 25, 2017
3.050
3.060
3.020
3.030
296,697
-0.01(-0.33%)
May 24, 2017
3.050
3.050
3.010
3.040
179,592
-0.01(-0.33%)
May 23, 2017
3.000
3.050
2.985
3.050
311,341
+0.04(+1.33%)
May 22, 2017
2.980
3.075
2.955
3.010
490,046
+0.05(+1.69%)
May 19, 2017
2.950
2.980
2.893
2.960
223,772
+0.02(+0.68%)
May 18, 2017
2.950
2.970
2.810
2.940
259,386
+0.01(+0.34%)
May 17, 2017
3.000
3.000
2.830
2.930
700,202
-0.04(-1.35%)
May 16, 2017
2.850
2.980
2.830
2.970
739,275
+0.14(+4.95%)
May 15, 2017
2.800
2.900
2.750
2.830
507,177
+0.08(+2.91%)
May 12, 2017
2.750
2.800
2.700
2.750
250,402
+0.00(+0.00%)
May 11, 2017
2.670
2.770
2.640
2.750
291,479
+0.08(+3.00%)
May 10, 2017
2.730
2.730
2.510
2.670
262,169
-0.05(-1.84%)
May 09, 2017
2.690
2.720
2.650
2.720
203,151
+0.03(+1.12%)
May 08, 2017
2.730
2.750
2.630
2.690
175,937
-0.04(-1.47%)
May 05, 2017
2.690
2.730
2.600
2.730
235,968
+0.04(+1.49%)
May 04, 2017
2.700
2.790
2.690
2.690
121,926
-0.09(-3.24%)
May 03, 2017
2.750
2.820
2.730
2.780
243,051
-0.02(-0.71%)
May 02, 2017
2.790
2.800
2.710
2.800
320,315
+0.06(+2.19%)
May 01, 2017
2.660
2.780
2.650
2.740
228,958
+0.01(+0.37%)
Apr 28, 2017
2.890
2.890
2.650
2.730
219,939
-0.11(-3.87%)
Apr 27, 2017
2.880
2.890
2.750
2.840
205,467
-0.04(-1.39%)
Apr 26, 2017
2.900
2.980
2.840
2.880
242,464
-0.02(-0.69%)
Apr 25, 2017
2.940
3.000
2.890
2.900
129,822
-0.03(-1.02%)
Apr 24, 2017
2.970
3.200
2.880
2.930
1,036,938
+0.00(+0.00%)
Apr 21, 2017
2.860
3.000
2.850
2.930
397,837
+0.06(+2.09%)
Apr 20, 2017
2.890
2.900
2.840
2.870
41,237
+0.01(+0.35%)
Apr 19, 2017
2.950
2.980
2.805
2.860
131,227
-0.11(-3.70%)
Apr 18, 2017
2.970
2.985
2.920
2.970
124,732
+0.02(+0.68%)
Apr 17, 2017
2.950
2.980
2.800
2.950
96,624
+0.00(+0.00%)
Apr 13, 2017
3.000
3.000
2.885
2.950
124,700
-0.05(-1.67%)
Apr 12, 2017
2.900
3.000
2.850
3.000
158,692
+0.15(+5.26%)
Apr 11, 2017
2.870
2.950
2.800
2.850
314,907
-0.01(-0.35%)
Apr 10, 2017
2.860
2.910
2.760
2.860
253,307
+0.00(+0.00%)
Apr 07, 2017
2.890
2.890
2.850
2.860
140,847
-0.04(-1.38%)
Apr 06, 2017
2.770
2.900
2.770
2.900
231,377
+0.15(+5.45%)
Apr 05, 2017
2.890
2.910
2.720
2.750
381,761
-0.09(-3.17%)
Apr 04, 2017
2.940
2.950
2.620
2.840
402,603
-0.08(-2.74%)
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
.