ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,232.00
0.00%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36558
0.11%
Bitcoin
69,724.73
-0.58%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Matinas Biopharma Holdings Inc (MTNB)

  7. Matinas Biopharma Holdings Inc (MTNB) Historical

MTNB Matinas Biopharma Holdings Inc

0.165
0.00 (0.00%)
May 21 2024 - Closed
Delayed by 15 minutes

MTNB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.165 -0.0025 -1.49% 0.17 0.17 0.16 898,519
May 20 2024 0.1675 -0.0025 -1.47% 0.1735 0.1749 0.159 1,390,003
May 17 2024 0.17 -0.003 -1.73% 0.18 0.18 0.1698 1,426,916
May 16 2024 0.173 0.0004 0.23% 0.1718 0.1743 0.168 1,957,812
May 15 2024 0.1726 -0.0031 -1.76% 0.1765 0.178 0.1685 990,807
May 14 2024 0.1757 0.0051 2.99% 0.16 0.1757 0.16 1,128,343
May 13 2024 0.1706 -0.005 -2.85% 0.1775 0.1857 0.155 3,935,696
May 10 2024 0.1756 -0.0011 -0.62% 0.1767 0.177 0.1673 1,282,423
May 09 2024 0.1767 -0.0008 -0.45% 0.18 0.1825 0.1716 610,316
May 08 2024 0.1775 0.0065 3.80% 0.1766 0.1799 0.1731 564,951
May 07 2024 0.171 0.003 1.79% 0.1752 0.178 0.1649 537,721
May 06 2024 0.168 -0.0069 -3.95% 0.1766 0.1829 0.16 1,526,371
May 03 2024 0.1749 -0.0084 -4.58% 0.1887 0.1887 0.1739 1,453,647
May 02 2024 0.1833 0.0007 0.38% 0.18 0.1868 0.175 852,481
May 01 2024 0.1826 -0.0031 -1.67% 0.1848 0.19 0.1748 1,550,367
Apr 30 2024 0.1857 0.0022 1.20% 0.1879 0.1944 0.18 1,115,079
Apr 29 2024 0.1835 0.0046 2.57% 0.18 0.1839 0.18 805,740
Apr 26 2024 0.1789 -0.0026 -1.43% 0.1875 0.188 0.1748 1,419,585
Apr 25 2024 0.1815 -0.0003 -0.17% 0.1802 0.185956 0.175 682,201
Apr 24 2024 0.1818 0.0003 0.17% 0.1808 0.185 0.1772 521,852
Apr 23 2024 0.1815 0.0015 0.83% 0.18 0.19 0.1772 767,398
Apr 22 2024 0.18 -0.0077 -4.10% 0.195 0.195 0.1755 1,378,918
Apr 19 2024 0.1877 -0.0023 -1.21% 0.195 0.195 0.1824 332,767
Apr 18 2024 0.19 -0.002 -1.04% 0.1919 0.198299 0.1803 957,858
Apr 17 2024 0.192 -0.0079 -3.95% 0.20 0.207 0.1892 1,236,878
Apr 16 2024 0.1999 -0.0026 -1.28% 0.20 0.2035 0.195 778,391
Apr 15 2024 0.2025 -0.0007 -0.34% 0.2037 0.2078 0.2001 708,580
Apr 12 2024 0.2032 0.0015 0.74% 0.2001 0.2099 0.2001 423,624
Apr 11 2024 0.2017 -0.0073 -3.49% 0.2058 0.2149 0.2017 552,212
Apr 10 2024 0.209 -0.0039 -1.83% 0.21 0.2129 0.205 879,420
Apr 09 2024 0.2129 0.0039 1.87% 0.22 0.22 0.21 669,498
Apr 08 2024 0.209 -0.0038 -1.79% 0.218 0.22 0.2024 1,082,226
Apr 05 2024 0.2128 -0.0066 -3.01% 0.22 0.225 0.208 1,254,561
Apr 04 2024 0.2194 -0.0081 -3.56% 0.2273 0.2298 0.21561 2,512,800
Apr 03 2024 0.2275 -0.1225 -35.00% 0.279 0.279 0.2143 10,584,244
Apr 02 2024 0.35 -0.0198 -5.35% 0.3375 0.362 0.317 1,503,478
Apr 01 2024 0.3698 0.0988 36.46% 0.28 0.3698 0.26 7,470,488
Mar 28 2024 0.271 -0.0189 -6.52% 0.2801 0.2866 0.271 1,213,950
Mar 27 2024 0.2899 0.0042 1.47% 0.277 0.294699 0.277 1,034,627
Mar 26 2024 0.2857 -0.0045 -1.55% 0.29 0.30 0.28 1,179,300
Mar 25 2024 0.2902 0.0122 4.39% 0.32 0.32 0.278 3,059,466
Mar 22 2024 0.278 0.0118 4.43% 0.29 0.43 0.2541 22,200,886
Mar 21 2024 0.2662 -0.0218 -7.57% 0.2859 0.288 0.265 399,202
Mar 20 2024 0.288 0.0042 1.48% 0.2898 0.29 0.2705 410,233
Mar 19 2024 0.2838 0.0113 4.15% 0.28 0.2988 0.2725 705,583
Mar 18 2024 0.2725 -0.0275 -9.17% 0.29 0.2949 0.2711 455,415
Mar 15 2024 0.30 0.0619 26.00% 0.2381 0.30 0.2351 3,857,835
Mar 14 2024 0.2381 -0.0169 -6.63% 0.251 0.256 0.2226 1,233,134
Mar 13 2024 0.255 -0.005 -1.92% 0.253 0.266 0.2509 545,050
Mar 12 2024 0.26 -0.011 -4.06% 0.2725 0.2797 0.2564 402,248
Mar 11 2024 0.271 0.001 0.37% 0.268 0.28 0.26428 671,001
Mar 08 2024 0.27 0.011 4.25% 0.2587 0.274 0.2525 862,636
Mar 07 2024 0.259 -0.0009 -0.35% 0.2583 0.2635 0.25 274,186
Mar 06 2024 0.2599 -0.0039 -1.48% 0.27 0.27 0.245 514,091
Mar 05 2024 0.2638 -0.0053 -1.97% 0.2667 0.2699 0.2524 539,545
Mar 04 2024 0.2691 -0.0222 -7.62% 0.2944 0.2999 0.25 1,445,787
Mar 01 2024 0.2913 0.0112 4.00% 0.281 0.315 0.2802 1,321,104
Feb 29 2024 0.2801 0.0071 2.60% 0.27 0.29 0.2651 1,059,095
Feb 28 2024 0.273 0.0054 2.02% 0.2627 0.273 0.2627 407,998
Feb 27 2024 0.2676 -0.0014 -0.52% 0.2634 0.2743 0.26 915,264
Feb 26 2024 0.269 0.0296 12.36% 0.2432 0.28 0.2407 2,377,186
Feb 23 2024 0.2394 0.0164 7.35% 0.225 0.25 0.225 1,004,615
Feb 22 2024 0.223 -0.0093 -4.00% 0.2253 0.2442 0.2173 1,176,378

Your Recent History

AMEX
MTNB
Matinas Biopharma
NASDAQ
QTEK
QualTek Services
NASDAQ
IONM
Assure
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved