Matinas BioPharma Holdings Inc (MTNB) Historical Stock Data
0.18 ↓0.00 (-1.43%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, MTNB is down -1.54% a day on average. There have been 8 days where Matinas BioPharma Holdings Inc closed green and 22 days where MTNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.19 | 0.18 | ↓$0.01 (-4.59%) | 0.17 | 0.19 | 1.48M |
| 2024-04-25 | 0.18 | 0.18 | ↑$0.00 (0.72%) | 0.18 | 0.19 | 683.40K |
| 2024-04-24 | 0.18 | 0.18 | ↑$0.00 (0.55%) | 0.18 | 0.19 | 521.86K |
| 2024-04-23 | 0.18 | 0.18 | ↑$0.00 (0.83%) | 0.18 | 0.19 | 767.40K |
| 2024-04-22 | 0.20 | 0.18 | ↓$0.02 (-7.69%) | 0.18 | 0.20 | 1.38M |
| 2024-04-19 | 0.20 | 0.19 | ↓$0.01 (-3.74%) | 0.18 | 0.20 | 380.84K |
| 2024-04-18 | 0.19 | 0.19 | ↓$0.00 (-0.99%) | 0.18 | 0.20 | 0.96M |
| 2024-04-17 | 0.20 | 0.19 | ↓$0.01 (-4.00%) | 0.19 | 0.21 | 1.24M |
| 2024-04-16 | 0.20 | 0.20 | ↓$0.00 (-0.05%) | 0.20 | 0.20 | 778.53K |
| 2024-04-15 | 0.20 | 0.20 | ↓$0.00 (-0.59%) | 0.20 | 0.21 | 834.61K |
| 2024-04-12 | 0.20 | 0.20 | ↑$0.00 (1.55%) | 0.20 | 0.21 | 423.97K |
| 2024-04-11 | 0.21 | 0.20 | ↓$0.00 (-1.99%) | 0.20 | 0.21 | 552.79K |
| 2024-04-10 | 0.21 | 0.21 | ↓$0.00 (-0.48%) | 0.21 | 0.21 | 879.43K |
| 2024-04-09 | 0.22 | 0.21 | ↓$0.01 (-3.23%) | 0.21 | 0.22 | 674.87K |
| 2024-04-08 | 0.22 | 0.21 | ↓$0.01 (-4.13%) | 0.20 | 0.22 | 1.08M |
| 2024-04-05 | 0.22 | 0.21 | ↓$0.01 (-3.27%) | 0.21 | 0.23 | 1.25M |
| 2024-04-04 | 0.23 | 0.22 | ↓$0.01 (-3.48%) | 0.22 | 0.23 | 2.54M |
| 2024-04-03 | 0.28 | 0.23 | ↓$0.05 (-18.46%) | 0.21 | 0.28 | 10.63M |
| 2024-04-02 | 0.34 | 0.35 | ↑$0.01 (3.70%) | 0.32 | 0.36 | 1.53M |
| 2024-04-01 | 0.28 | 0.37 | ↑$0.09 (32.07%) | 0.26 | 0.37 | 7.65M |
| 2024-03-29 | 0.28 | 0.27 | ↓$0.01 (-3.25%) | 0.27 | 0.29 | 1.22M |
| 2024-03-28 | 0.28 | 0.27 | ↓$0.01 (-3.25%) | 0.27 | 0.29 | 1.22M |
| 2024-03-27 | 0.28 | 0.29 | ↑$0.01 (4.66%) | 0.28 | 0.29 | 1.04M |
| 2024-03-26 | 0.29 | 0.29 | ↓$0.00 (-1.48%) | 0.28 | 0.30 | 1.19M |
| 2024-03-25 | 0.32 | 0.29 | ↓$0.03 (-9.31%) | 0.28 | 0.32 | 3.06M |
| 2024-03-22 | 0.29 | 0.28 | ↓$0.01 (-4.14%) | 0.25 | 0.43 | 22.22M |
| 2024-03-21 | 0.29 | 0.27 | ↓$0.02 (-6.89%) | 0.27 | 0.29 | 399.25K |
| 2024-03-20 | 0.29 | 0.29 | ↓$0.00 (-0.62%) | 0.27 | 0.29 | 410.40K |
| 2024-03-19 | 0.28 | 0.28 | ↑$0.00 (1.36%) | 0.27 | 0.30 | 706.33K |
| 2024-03-18 | 0.29 | 0.27 | ↓$0.02 (-6.03%) | 0.27 | 0.29 | 455.48K |
Create an account or log in to view more rows.
$MTNB Not another do nothing day
$MTNB HODLing
and buying more when I can.
$MTNB buying this dip
$MTNB Love this stock.
Light taps
$MTNB unstoppable up wow
$MTNB wtf?
$MTNB you wanna be a successful trader close your trades green
$MTNB Let’s goooo
$MTNB taking off soon
$MTNB steady steady n hold