Matinas BioPharma Holdings Inc (MTNB) Historical Stock Data

0.54 ↓0.03 (-5.81%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, MTNB is down -0.65% a day on average. There have been 14 days where Matinas BioPharma Holdings Inc closed green and 16 days where MTNB closed red.

DateOpenCloseChangeLowHighVolume
2023-02-010.580.54↓$0.03 (-5.73%)0.540.58273.32K
2023-01-310.580.58↑$0.00 (0.26%)0.570.59316.41K
2023-01-300.600.57↓$0.03 (-5.00%)0.570.61230.59K
2023-01-270.580.59↑$0.01 (1.52%)0.570.60237.14K
2023-01-260.610.59↓$0.02 (-3.28%)0.570.61212.67K
2023-01-250.600.59↓$0.01 (-1.40%)0.590.61157.74K
2023-01-240.610.60↓$0.01 (-1.99%)0.590.61192.44K
2023-01-230.600.60↓$0.00 (-0.02%)0.580.61471.12K
2023-01-200.590.58↓$0.01 (-1.36%)0.570.60215.34K
2023-01-190.570.58↑$0.01 (1.63%)0.570.59131.95K
2023-01-180.570.57↑$0.00 (0.42%)0.560.58216.05K
2023-01-170.550.56↑$0.01 (1.63%)0.540.57385.55K
2023-01-130.550.56↑$0.00 (0.38%)0.540.57429.54K
2023-01-120.550.55↓$0.00 (-0.07%)0.540.57737.58K
2023-01-110.540.53↓$0.01 (-1.48%)0.530.56300.96K
2023-01-100.520.54↑$0.02 (2.86%)0.520.54197.82K
2023-01-090.530.52↓$0.01 (-1.76%)0.520.56297.28K
2023-01-060.530.54↑$0.01 (2.79%)0.530.55126.30K
2023-01-050.540.53↓$0.01 (-1.11%)0.530.5570.81K
2023-01-040.510.54↑$0.03 (5.02%)0.510.54427K
2023-01-030.530.53↑$0.00 (0.57%)0.510.55182.40K
2022-12-300.470.50↑$0.03 (6.38%)0.450.50561.01K
2022-12-290.460.47↑$0.01 (2.22%)0.460.49507.88K
2022-12-280.490.47↓$0.03 (-5.10%)0.460.50310.52K
2022-12-270.490.49↓$0.00 (-0.02%)0.480.52277.77K
2022-12-230.520.52↑$0.00 (0.48%)0.430.541.11M
2022-12-220.520.50↓$0.02 (-3.79%)0.500.520.91M
2022-12-210.530.53↑$0.00 (0.57%)0.520.56381.17K
2022-12-200.560.52↓$0.04 (-7.14%)0.510.56716.99K
2022-12-190.570.53↓$0.04 (-6.84%)0.530.59454.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$MTNB just waiting to short this bad boy.

0 Like Report