Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Matinas Biopharma Hl (NY: MTNB )

0.1550 -0.0046 (-2.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2017 1.160 1.160 1.160 0 -0.11(-8.66%)
Dec 28, 2017 1.270 1.280 1.250 1.270 111,016 +0.02(+1.60%)
Dec 27, 2017 1.230 1.280 1.200 1.250 158,601 +0.07(+5.93%)
Dec 26, 2017 1.340 1.410 1.180 1.180 479,071 -0.16(-11.94%)
Dec 22, 2017 1.430 1.430 1.290 1.340 323,263 -0.10(-6.94%)
Dec 21, 2017 1.430 1.490 1.390 1.440 185,638 +0.02(+1.41%)
Dec 20, 2017 1.480 1.510 1.400 1.420 251,172 -0.05(-3.40%)
Dec 19, 2017 1.470 1.510 1.420 1.470 163,707 -0.01(-0.68%)
Dec 18, 2017 1.460 1.510 1.430 1.480 210,441 +0.06(+4.23%)
Dec 15, 2017 1.420 1.590 1.420 1.420 806,337 -0.06(-4.05%)
Dec 14, 2017 1.500 1.550 1.480 1.480 202,446 -0.01(-0.67%)
Dec 13, 2017 1.440 1.544 1.430 1.490 171,440 +0.04(+2.76%)
Dec 12, 2017 1.420 1.570 1.390 1.450 490,611 +0.05(+3.57%)
Dec 11, 2017 1.480 1.500 1.390 1.400 149,822 -0.10(-6.67%)
Dec 08, 2017 1.380 1.500 1.380 1.500 211,101 +0.00(+0.00%)
Dec 07, 2017 1.420 1.430 1.340 154,065 +0.00(+0.00%)
Dec 06, 2017 1.450 1.530 1.430 1.440 158,921 -0.02(-1.37%)
Dec 05, 2017 1.540 1.600 1.430 1.460 304,379 -0.08(-5.19%)
Dec 04, 2017 1.540 1.570 1.490 1.540 417,342 +0.07(+4.76%)
Dec 01, 2017 1.439 1.470 1.360 1.470 89,551 +0.06(+4.26%)
Nov 30, 2017 1.470 1.540 1.350 1.410 579,527 -0.04(-2.76%)
Nov 29, 2017 1.440 1.470 1.400 1.450 127,071 +0.01(+0.69%)
Nov 28, 2017 1.410 1.440 1.380 1.440 149,711 +0.06(+4.35%)
Nov 27, 2017 1.350 1.410 1.330 1.380 376,564 +0.03(+2.22%)
Nov 24, 2017 1.300 1.350 1.270 1.350 89,781 +0.08(+6.30%)
Nov 22, 2017 1.220 1.290 1.180 1.270 110,738 +0.06(+4.96%)
Nov 21, 2017 1.220 1.220 1.190 1.210 118,064 +0.02(+1.68%)
Nov 20, 2017 1.200 1.200 1.170 1.190 43,600 +0.00(+0.00%)
Nov 17, 2017 1.150 1.200 1.150 1.190 66,584 +0.02(+1.71%)
Nov 16, 2017 1.120 1.210 1.110 1.170 77,705 +0.07(+6.36%)
Nov 15, 2017 1.200 1.260 1.100 1.100 209,853 -0.04(-3.51%)
Nov 14, 2017 1.130 1.140 1.110 1.140 46,744 -0.01(-0.87%)
Nov 13, 2017 1.120 1.160 1.120 1.150 42,712 +0.03(+2.68%)
Nov 10, 2017 1.130 1.130 1.100 1.120 103,706 +0.01(+0.90%)
Nov 09, 2017 1.110 1.120 1.100 1.110 56,754 +0.00(+0.00%)
Nov 08, 2017 1.130 1.140 1.100 1.110 66,363 -0.02(-1.77%)
Nov 07, 2017 1.200 1.200 1.120 1.130 106,524 -0.07(-5.83%)
Nov 06, 2017 1.100 1.200 1.100 1.200 136,604 +0.10(+9.09%)
Nov 03, 2017 1.110 1.130 1.100 1.100 78,323 -0.01(-0.90%)
Nov 02, 2017 1.110 1.120 1.090 1.110 65,997 +0.01(+0.91%)
Nov 01, 2017 1.110 1.120 1.090 1.100 91,305 -0.02(-1.79%)
Oct 31, 2017 1.140 1.150 1.100 1.120 141,388 -0.01(-0.88%)
Oct 30, 2017 1.140 1.090 1.130 209,087 +0.02(+1.80%)
Oct 27, 2017 1.120 1.150 1.050 1.110 196,291 +0.00(+0.00%)
Oct 26, 2017 1.150 1.150 1.080 1.110 182,666 -0.02(-1.77%)
Oct 25, 2017 1.140 1.160 1.130 1.130 74,914 -0.01(-0.88%)
Oct 24, 2017 1.160 1.180 1.110 1.140 139,266 -0.01(-0.87%)
Oct 23, 2017 1.240 1.250 1.150 1.150 244,983 -0.08(-6.50%)
Oct 20, 2017 1.290 1.290 1.210 1.230 221,045 -0.03(-2.38%)
Oct 19, 2017 1.230 1.330 1.220 1.260 203,965 +0.01(+0.80%)
Oct 18, 2017 1.270 1.290 1.240 1.250 81,343 -0.03(-2.34%)
Oct 17, 2017 1.250 1.280 1.200 1.280 404,864 +0.05(+4.07%)
Oct 16, 2017 1.260 1.280 1.210 1.230 146,064 -0.04(-3.15%)
Oct 13, 2017 1.330 1.330 1.270 1.270 81,351 -0.04(-3.05%)
Oct 12, 2017 1.320 1.430 1.310 1.310 505,138 -0.03(-2.24%)
Oct 11, 2017 1.350 1.370 1.310 1.340 161,474 -0.02(-1.47%)
Oct 10, 2017 1.370 1.370 1.330 1.360 113,820 +0.01(+0.74%)
Oct 09, 2017 1.350 1.370 1.340 1.350 108,076 +0.00(+0.00%)
Oct 06, 2017 1.370 1.400 1.350 1.350 85,791 -0.02(-1.46%)
Oct 05, 2017 1.350 1.370 1.340 1.370 68,122 +0.04(+3.01%)
Oct 04, 2017 1.380 1.400 1.299 1.330 123,250 -0.04(-2.92%)
Oct 03, 2017 1.360 1.420 1.360 1.370 278,226 +0.02(+1.48%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.