Canada markets open in 1 hour 43 minutes

Matinas BioPharma Holdings, Inc. (MTNB)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.1500-0.0092 (-5.78%)
At close: 04:00PM EDT
0.1545 +0.00 (+3.00%)
Pre-Market: 07:26AM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20240.16200.16400.15000.15000.15001,115,200
Jun 17, 20240.16000.16200.15400.15900.1590731,500
Jun 14, 20240.16000.16200.15600.16000.1600697,000
Jun 13, 20240.15900.16000.15500.16000.1600553,000
Jun 12, 20240.15700.16200.15400.15500.1550609,100
Jun 11, 20240.15800.16200.14900.16000.1600553,000
Jun 10, 20240.15900.16000.15500.15800.1580505,300
Jun 07, 20240.15900.16200.15700.15900.1590424,600
Jun 06, 20240.15800.16100.15500.15800.1580466,100
Jun 05, 20240.16000.16300.15400.16100.1610667,300
Jun 04, 20240.16000.16000.15200.15600.1560930,700
Jun 03, 20240.16100.16600.15500.15900.1590889,900
May 31, 20240.16200.16600.16000.16400.1640728,500
May 30, 20240.16500.16700.16000.16000.1600932,500
May 29, 20240.16800.16800.16000.16300.1630785,900
May 28, 20240.16800.17000.16500.16700.1670644,100
May 24, 20240.16900.16900.16400.16600.1660543,700
May 23, 20240.17000.17000.16300.16500.1650499,500
May 22, 20240.16700.17000.16500.16800.1680754,100
May 21, 20240.17000.17000.16000.16500.1650916,700
May 20, 20240.17400.17500.15900.16800.16801,390,900
May 17, 20240.18000.18000.17000.17000.17001,428,500
May 16, 20240.17200.17400.16800.17300.17301,974,800
May 15, 20240.17700.17800.16900.17300.1730997,000
May 14, 20240.16000.17600.16000.17600.17601,128,900
May 13, 20240.17800.18600.15500.17100.17103,940,900
May 10, 20240.17700.17700.16700.17600.17601,285,400
May 09, 20240.18000.18300.17200.17700.1770610,400
May 08, 20240.17700.18000.17300.17800.1780570,700
May 07, 20240.17500.17800.16500.17100.1710538,000
May 06, 20240.17700.18300.16000.16800.16801,526,400
May 03, 20240.18900.18900.17400.17500.17501,456,100
May 02, 20240.18000.18700.17500.18300.1830854,700
May 01, 20240.18500.19000.17500.18300.18301,576,000
Apr 30, 20240.18800.19400.18000.18600.18601,116,100
Apr 29, 20240.18000.18400.18000.18400.1840805,700
Apr 26, 20240.18800.18800.17500.17900.17901,479,300
Apr 25, 20240.18000.18600.17500.18200.1820683,400
Apr 24, 20240.18100.18500.17700.18200.1820521,900
Apr 23, 20240.18000.19000.17700.18200.1820767,400
Apr 22, 20240.19500.19500.17600.18000.18001,378,900
Apr 19, 20240.19500.19500.18200.18800.1880330,200
Apr 18, 20240.19200.19800.18000.19000.1900957,800
Apr 17, 20240.20000.20700.18900.19200.19201,239,900
Apr 16, 20240.20000.20400.19500.20000.2000778,700
Apr 15, 20240.20400.20700.20000.20300.2030834,800
Apr 12, 20240.20000.21000.20000.20300.2030423,600
Apr 11, 20240.20600.21500.20200.20200.2020552,800
Apr 10, 20240.21000.21300.20500.20900.2090887,400
Apr 09, 20240.22000.22000.21000.21300.2130675,000
Apr 08, 20240.21800.22000.20200.20900.20901,085,100
Apr 05, 20240.22000.22500.20800.21300.21301,253,900
Apr 04, 20240.22700.23000.21600.21900.21902,536,700
Apr 03, 20240.27900.27900.21400.22800.228010,633,000
Apr 02, 20240.33800.36200.31700.35000.35001,525,600
Apr 01, 20240.28000.37000.26000.37000.37007,679,200
Mar 28, 20240.28000.28700.27100.27100.27101,217,700
Mar 27, 20240.27700.29500.27700.29000.29001,038,000
Mar 26, 20240.29000.30000.28000.28600.28601,186,900
Mar 25, 20240.32000.32000.27800.29000.29003,064,400
Mar 22, 20240.29000.43000.25400.27800.278022,187,200
Mar 21, 20240.28600.28800.26500.26600.2660399,200
Mar 20, 20240.29000.29000.27100.28800.2880412,400
Mar 19, 20240.28000.29900.27300.28400.2840706,300
Mar 18, 20240.29000.29500.27100.27300.2730456,700
Mar 15, 20240.23800.30000.23500.30000.30003,857,800
Mar 14, 20240.25100.25600.22300.23800.23801,234,900
Mar 13, 20240.25300.26600.25100.25500.2550545,100
Mar 12, 20240.27300.28000.25600.26000.2600402,200
Mar 11, 20240.26800.28000.26400.27100.2710671,000
Mar 08, 20240.25900.27400.25300.27000.2700862,600
Mar 07, 20240.25800.26400.25000.25900.2590278,400
Mar 06, 20240.27000.27000.24500.26000.2600516,900
Mar 05, 20240.26700.27000.25200.26400.2640542,300
Mar 04, 20240.29400.30000.25000.26900.26901,448,900
Mar 01, 20240.28100.31500.28000.29100.29101,321,000
Feb 29, 20240.27000.29000.26500.28000.28001,062,400
Feb 28, 20240.26300.27300.26300.27300.2730408,000
Feb 27, 20240.26300.27400.26000.26800.2680923,000
Feb 26, 20240.24300.28000.24100.26900.26902,382,000
Feb 23, 20240.22500.25000.22500.23900.23901,010,300
Feb 22, 20240.22500.24400.21700.22300.22301,177,600
Feb 21, 20240.23800.24000.22500.23200.2320516,800
Feb 20, 20240.24000.26700.23200.23900.23904,834,100
Feb 16, 20240.21500.23400.21500.23000.23001,303,400
Feb 15, 20240.21100.22200.20600.22000.2200690,800
Feb 14, 20240.22200.22200.20500.21000.2100343,100
Feb 13, 20240.20400.21000.20300.20800.2080157,100
Feb 12, 20240.22000.22000.21100.21100.2110667,900
Feb 09, 20240.20600.21000.19900.21000.2100801,800
Feb 08, 20240.20700.20800.20400.20500.2050271,000
Feb 07, 20240.20000.20900.20000.20700.2070312,000
Feb 06, 20240.20000.21400.20000.21000.2100585,700
Feb 05, 20240.21500.21500.19800.20100.2010326,900
Feb 02, 20240.20100.21400.20000.21000.2100434,100
Feb 01, 20240.20700.21500.20200.21500.2150285,600
Jan 31, 20240.20500.21400.20000.20000.2000428,000
Jan 30, 20240.21700.21900.20700.21800.2180341,700
Jan 29, 20240.19500.22000.19000.21200.21201,023,000
Jan 26, 20240.19000.19700.19000.19600.1960366,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...