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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

3.720 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 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 22, 2024 3.900 3.900 3.512 3.720 47,369 -0.01(-0.27%)
Oct 21, 2024 4.150 4.190 3.730 3.730 32,575 -0.39(-9.47%)
Oct 18, 2024 4.070 4.250 3.951 4.120 39,675 +0.04(+0.98%)
Oct 17, 2024 3.910 4.100 3.850 4.080 47,081 +0.19(+4.88%)
Oct 16, 2024 3.520 3.919 3.464 3.890 50,820 +0.41(+11.78%)
Oct 15, 2024 3.160 3.600 3.160 3.480 51,707 +0.31(+9.78%)
Oct 14, 2024 3.160 3.264 3.120 3.170 17,512 -0.01(-0.31%)
Oct 11, 2024 3.140 3.300 3.100 3.180 12,008 -0.03(-0.93%)
Oct 10, 2024 3.150 3.240 3.120 3.210 14,204 +0.04(+1.23%)
Oct 09, 2024 3.300 3.300 3.140 3.171 30,591 -0.12(-3.62%)
Oct 08, 2024 3.260 3.349 3.150 3.290 32,917 +0.06(+1.86%)
Oct 07, 2024 3.020 3.290 3.000 3.230 52,327 +0.23(+7.49%)
Oct 04, 2024 3.000 3.070 2.960 3.005 34,409 +0.05(+1.86%)
Oct 03, 2024 3.100 3.150 2.950 2.950 79,321 -0.12(-3.91%)
Oct 02, 2024 3.390 3.410 3.060 3.070 126,233 -0.34(-9.97%)
Oct 01, 2024 3.570 3.590 3.300 3.410 37,130 -0.13(-3.67%)
Sep 30, 2024 3.500 3.700 3.420 3.540 11,248 -0.03(-0.84%)
Sep 27, 2024 3.580 3.800 3.520 3.570 63,038 +0.00(+0.00%)
Sep 26, 2024 3.540 3.640 3.540 3.570 23,666 -0.07(-1.92%)
Sep 25, 2024 3.590 3.650 3.520 3.640 18,712 +0.06(+1.68%)
Sep 24, 2024 3.600 3.680 3.510 3.580 16,828 -0.10(-2.72%)
Sep 23, 2024 3.690 3.704 3.440 3.680 22,201 -0.01(-0.27%)
Sep 20, 2024 3.690 3.820 3.630 3.690 11,618 -0.08(-2.12%)
Sep 19, 2024 3.470 3.790 3.470 3.770 32,979 +0.25(+7.10%)
Sep 18, 2024 3.550 3.640 3.520 3.520 25,657 -0.07(-2.00%)
Sep 17, 2024 3.680 3.710 3.520 3.592 25,765 -0.12(-3.18%)
Sep 16, 2024 3.880 3.880 3.400 3.710 50,730 -0.13(-3.39%)
Sep 13, 2024 3.670 4.160 3.670 3.840 49,958 +0.17(+4.63%)
Sep 12, 2024 3.450 3.690 3.450 3.670 27,815 +0.13(+3.82%)
Sep 11, 2024 3.690 3.690 3.430 3.535 13,410 -0.06(-1.81%)
Sep 10, 2024 3.380 3.750 3.370 3.600 35,860 +0.17(+4.96%)
Sep 09, 2024 3.420 3.500 3.300 3.430 43,342 -0.02(-0.58%)
Sep 06, 2024 3.750 3.840 3.280 3.450 93,224 -0.19(-5.22%)
Sep 05, 2024 3.510 3.720 3.390 3.640 83,019 -0.08(-2.15%)
Sep 04, 2024 3.770 3.990 3.280 3.720 219,368 -0.28(-7.00%)
Sep 03, 2024 4.490 4.490 3.800 4.000 207,808 -0.67(-14.26%)
Aug 27, 2024 4.665 0 -0.49(-9.42%)
Aug 26, 2024 5.150 5.205 5.065 5.150 23,152 -0.00(-0.10%)
Aug 23, 2024 5.080 5.240 5.015 5.155 31,032 -0.02(-0.48%)
Aug 22, 2024 5.350 5.405 4.840 5.180 67,597 -0.23(-4.25%)
Aug 21, 2024 5.000 5.705 4.500 5.410 166,111 -0.89(-14.13%)
Aug 20, 2024 6.500 6.550 6.220 6.300 33,394 +0.00(+0.00%)
Aug 19, 2024 7.030 7.205 5.000 6.300 153,684 -0.70(-9.94%)
Aug 16, 2024 7.910 7.910 6.805 6.995 41,992 -0.66(-8.56%)
Aug 15, 2024 7.885 7.995 7.575 7.650 13,804 -0.20(-2.55%)
Aug 14, 2024 7.810 8.385 7.750 7.850 23,134 +0.10(+1.29%)
Aug 13, 2024 7.980 7.980 7.500 7.750 9,170 +0.08(+0.98%)
Aug 12, 2024 7.550 7.815 7.500 7.675 5,474 +0.09(+1.19%)
Aug 09, 2024 7.580 7.800 7.440 7.585 11,601 -0.03(-0.39%)
Aug 08, 2024 7.680 7.745 7.280 7.615 16,420 -0.06(-0.85%)
Aug 07, 2024 8.000 8.000 7.650 7.680 6,848 -0.02(-0.19%)
Aug 06, 2024 7.500 8.000 7.500 7.695 11,524 +0.13(+1.72%)
Aug 05, 2024 7.975 7.975 7.500 7.565 19,629 -0.45(-5.67%)
Aug 02, 2024 7.860 8.240 7.680 8.020 21,744 +0.14(+1.84%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.