Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Matinas Biopharma Hl (NY: MTNB )

0.1698 +0.0032 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.1670 0.1700 0.1660 0.1698 592,500 +0.00(+1.92%)
Jul 11, 2024 0.1731 0.1731 0.1630 0.1666 743,594 -0.00(-1.36%)
Jul 10, 2024 0.1600 0.1700 0.1600 0.1689 768,767 +0.01(+3.62%)
Jul 09, 2024 0.1636 0.1636 0.1603 0.1630 530,005 -0.00(-0.31%)
Jul 08, 2024 0.1630 0.1676 0.1630 0.1635 391,262 -0.00(-2.10%)
Jul 05, 2024 0.1602 0.1670 0.1600 0.1670 631,394 +0.01(+4.24%)
Jul 03, 2024 0.1589 0.1608 0.1576 0.1602 752,393 +0.00(+1.91%)
Jul 02, 2024 0.1630 0.1630 0.1530 0.1572 521,649 -0.00(-2.18%)
Jul 01, 2024 0.1601 0.1664 0.1555 0.1607 798,259 +0.00(+1.52%)
Jun 28, 2024 0.1670 0.1670 0.1583 0.1583 625,727 -0.00(-1.00%)
Jun 27, 2024 0.1562 0.1600 0.1560 0.1599 437,645 +0.00(+2.50%)
Jun 26, 2024 0.1596 0.1616 0.1560 0.1560 705,273 +0.00(+0.45%)
Jun 25, 2024 0.1621 0.1670 0.1553 0.1553 850,436 -0.01(-5.42%)
Jun 24, 2024 0.1650 0.1799 0.1601 0.1642 1,935,550 +0.01(+6.69%)
Jun 21, 2024 0.1598 0.1598 0.1539 0.1539 1,087,017 -0.00(-1.41%)
Jun 20, 2024 0.1578 0.1590 0.1520 0.1561 378,260 +0.01(+4.07%)
Jun 18, 2024 0.1615 0.1640 0.1500 0.1500 1,115,168 -0.01(-5.78%)
Jun 17, 2024 0.1598 0.1622 0.1536 0.1592 696,269 -0.00(-0.44%)
Jun 14, 2024 0.1600 0.1620 0.1558 0.1599 696,963 -0.00(-0.06%)
Jun 13, 2024 0.1590 0.1600 0.1547 0.1600 552,615 +0.01(+3.23%)
Jun 12, 2024 0.1570 0.1620 0.1540 0.1550 609,058 -0.00(-2.88%)
Jun 11, 2024 0.1580 0.1620 0.1492 0.1596 553,002 +0.00(+0.88%)
Jun 10, 2024 0.1590 0.1600 0.1550 0.1582 504,240 -0.00(-0.44%)
Jun 07, 2024 0.1594 0.1616 0.1573 0.1589 424,616 +0.00(+0.57%)
Jun 06, 2024 0.1580 0.1610 0.1552 0.1580 466,111 -0.00(-1.86%)
Jun 05, 2024 0.1600 0.1625 0.1537 0.1610 666,718 +0.00(+2.94%)
Jun 04, 2024 0.1600 0.1600 0.1516 0.1564 930,673 -0.00(-1.88%)
Jun 03, 2024 0.1606 0.1660 0.1549 0.1594 875,253 -0.00(-2.63%)
May 31, 2024 0.1620 0.1664 0.1595 0.1637 728,454 +0.00(+2.12%)
May 30, 2024 0.1700 0.1670 0.1600 0.1603 929,158 -0.00(-1.84%)
May 29, 2024 0.1675 0.1682 0.1596 0.1633 783,939 -0.00(-2.45%)
May 28, 2024 0.1675 0.1700 0.1649 0.1674 643,782 +0.00(+0.84%)
May 24, 2024 0.1688 0.1692 0.1635 0.1660 544,334 +0.00(+0.61%)
May 23, 2024 0.1700 0.1700 0.1625 0.1650 499,456 -0.00(-1.61%)
May 22, 2024 0.1674 0.1700 0.1645 0.1677 753,646 +0.00(+1.64%)
May 21, 2024 0.1700 0.1700 0.1600 0.1650 915,561 -0.00(-1.49%)
May 20, 2024 0.1735 0.1749 0.1590 0.1675 1,390,632 -0.00(-1.47%)
May 17, 2024 0.1800 0.1800 0.1698 0.1700 1,428,481 -0.00(-1.73%)
May 16, 2024 0.1718 0.1743 0.1680 0.1730 1,960,628 +0.00(+0.23%)
May 15, 2024 0.1765 0.1780 0.1685 0.1726 993,557 -0.00(-1.76%)
May 14, 2024 0.1600 0.1757 0.1600 0.1757 1,128,943 +0.01(+2.99%)
May 13, 2024 0.1775 0.1857 0.1550 0.1706 3,935,709 -0.01(-2.85%)
May 10, 2024 0.1767 0.1770 0.1673 0.1756 1,285,443 -0.00(-0.62%)
May 09, 2024 0.1800 0.1825 0.1716 0.1767 610,316 -0.00(-0.45%)
May 08, 2024 0.1766 0.1799 0.1731 0.1775 570,595 +0.01(+3.80%)
May 07, 2024 0.1752 0.1780 0.1649 0.1710 538,021 +0.00(+1.79%)
May 06, 2024 0.1766 0.1829 0.1600 0.1680 1,526,371 -0.01(-3.95%)
May 03, 2024 0.1887 0.1887 0.1739 0.1749 1,456,081 -0.01(-4.58%)
May 02, 2024 0.1800 0.1868 0.1750 0.1833 852,581 +0.00(+0.38%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.