Canada markets closed

Mustang Bio, Inc. (MBIO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.2600-0.0144 (-5.25%)
At close: 04:00PM EDT
0.2504 -0.01 (-3.69%)
After hours: 07:37PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.26800.28000.25100.26000.260072,100
May 09, 20240.28600.28600.27000.27000.270070,500
May 08, 20240.27900.29400.27100.28600.286037,800
May 07, 20240.30100.31100.27200.28400.2840171,200
May 06, 20240.31800.32000.30000.30100.3010169,000
May 03, 20240.27800.31800.27500.31800.3180167,900
May 02, 20240.27000.30000.27000.29300.2930259,100
May 01, 20240.25000.27000.24400.26000.2600242,000
Apr 30, 20240.25800.26000.23700.24800.2480307,400
Apr 29, 20240.31500.33000.22000.23700.2370735,100
Apr 26, 20240.36100.37000.31500.31600.3160269,700
Apr 25, 20240.36400.37000.32000.35000.350064,000
Apr 24, 20240.35000.36500.33000.35000.3500130,500
Apr 23, 20240.35000.37000.33100.36000.3600126,100
Apr 22, 20240.36900.39900.33100.34000.3400313,000
Apr 19, 20240.36000.40000.34100.34200.3420129,400
Apr 18, 20240.38500.45000.37000.37100.3710211,100
Apr 17, 20240.38500.38500.33300.38400.3840454,100
Apr 16, 20240.37000.40000.33900.34600.3460365,000
Apr 15, 20240.52000.52000.33000.37500.3750705,700
Apr 12, 20240.53100.55000.50800.50800.5080146,600
Apr 11, 20240.54500.55000.52000.54700.5470184,700
Apr 10, 20240.66000.68900.51000.52000.52001,059,000
Apr 09, 20240.71900.73300.64800.67600.6760129,600
Apr 08, 20240.75200.81200.66000.69900.6990328,400
Apr 05, 20240.80900.82000.75700.76300.763059,000
Apr 04, 20240.86100.86100.74600.78500.7850240,300
Apr 03, 20240.96201.02000.81000.82000.8200469,400
Apr 02, 20241.07001.07000.95001.02001.020048,300
Apr 01, 20241.05001.06000.98001.05001.050063,000
Mar 28, 20241.05001.07001.01001.04001.040050,000
Mar 27, 20240.93801.03000.90000.94000.940082,300
Mar 26, 20240.92000.95500.91000.93100.931088,000
Mar 25, 20241.09001.13000.90000.96000.9600478,400
Mar 22, 20241.10001.15001.05001.08001.0800102,400
Mar 21, 20241.12001.34001.10001.12001.1200392,700
Mar 20, 20241.02001.18001.02001.14001.140084,200
Mar 19, 20241.03001.11000.97401.04501.0450111,400
Mar 18, 20240.96001.07000.90101.04001.0400210,000
Mar 15, 20241.00001.07000.93300.95000.9500124,200
Mar 14, 20240.95001.00000.92000.99500.995071,800
Mar 13, 20241.02001.06000.91000.96900.9690292,600
Mar 12, 20241.14001.18001.06001.06001.0600128,000
Mar 11, 20241.26001.27001.10001.16001.1600374,600
Mar 08, 20241.35001.37001.23001.25001.2500458,600
Mar 07, 20241.43001.49001.31001.39001.39003,986,600
Mar 06, 20241.34001.37901.29001.32001.320026,800
Mar 05, 20241.36001.40001.29001.35001.350041,300
Mar 04, 20241.36001.39001.26001.35001.350089,900
Mar 01, 20241.34501.36001.28001.33001.33009,600
Feb 29, 20241.35601.36001.31001.35001.350015,200
Feb 28, 20241.30001.36001.27001.33001.330037,000
Feb 27, 20241.29001.33001.27001.33001.330027,000
Feb 26, 20241.29001.29001.25001.29001.290020,300
Feb 23, 20241.29001.30001.24001.26001.260031,800
Feb 22, 20241.28501.28501.24001.26501.265018,500
Feb 21, 20241.32001.32001.24001.25001.250065,100
Feb 20, 20241.30001.33001.23001.29001.290034,600
Feb 16, 20241.30001.33001.25001.29001.290029,600
Feb 15, 20241.34001.34001.28001.31001.310031,100
Feb 14, 20241.25501.34001.25001.34001.34009,700
Feb 13, 20241.30001.34001.22001.29001.290087,800
Feb 12, 20241.33001.36001.30001.30001.300028,300
Feb 09, 20241.32001.35001.28001.34001.340028,800
Feb 08, 20241.36001.36001.28001.28001.280036,400
Feb 07, 20241.34301.34401.31001.31201.31209,900
Feb 06, 20241.34001.37001.32001.34001.340041,700
Feb 05, 20241.39001.39001.31001.32001.320034,300
Feb 02, 20241.38001.41801.35001.39001.390031,000
Feb 01, 20241.43001.48001.36001.39001.390035,600
Jan 31, 20241.41001.48001.41001.44001.440014,000
Jan 30, 20241.50001.50001.40001.41001.410042,500
Jan 29, 20241.48001.52001.40001.45001.450060,100
Jan 26, 20241.44801.48801.39001.43001.430033,100
Jan 25, 20241.42001.46901.36001.42001.420048,800
Jan 24, 20241.44001.44001.37001.37001.370014,800
Jan 23, 20241.38001.42501.37001.39001.390019,600
Jan 22, 20241.36001.43001.35001.37001.370015,500
Jan 19, 20241.39001.39001.33001.35001.350010,400
Jan 18, 20241.40001.42501.33001.39001.390038,000
Jan 17, 20241.38001.44301.34001.35001.350051,300
Jan 16, 20241.43001.51001.35001.42001.420058,700
Jan 12, 20241.37001.53001.37001.46001.4600102,000
Jan 11, 20241.32001.45001.28001.36001.3600197,400
Jan 10, 20241.31001.33001.28001.31001.310053,800
Jan 09, 20241.31001.33001.31001.31001.310013,900
Jan 08, 20241.32001.35001.31001.32301.323021,100
Jan 05, 20241.34001.35001.27001.29001.290053,200
Jan 04, 20241.29101.35001.28001.35001.350032,400
Jan 03, 20241.32801.33001.28001.31001.310030,900
Jan 02, 20241.36001.38001.27001.32001.320097,600
Dec 29, 20231.32001.36001.31001.35001.350070,200
Dec 28, 20231.34001.37001.34001.36001.360083,000
Dec 27, 20231.29001.38701.26001.33001.3300167,600
Dec 26, 20231.23001.29001.23001.27501.275060,200
Dec 22, 20231.25001.27001.21001.21001.2100112,500
Dec 21, 20231.32001.36001.21001.24001.2400129,600
Dec 20, 20231.35001.37301.31001.32001.320076,000
Dec 19, 20231.41001.44001.33001.33001.3300120,600
Dec 18, 20231.44001.47501.38001.38001.3800104,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...