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.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	0.58	0.54	↓$0.03 (-5.73%)	0.54	0.58	273.32K
2023-01-31	0.58	0.58	↑$0.00 (0.26%)	0.57	0.59	316.41K
2023-01-30	0.60	0.57	↓$0.03 (-5.00%)	0.57	0.61	230.59K
2023-01-27	0.58	0.59	↑$0.01 (1.52%)	0.57	0.60	237.14K
2023-01-26	0.61	0.59	↓$0.02 (-3.28%)	0.57	0.61	212.67K
2023-01-25	0.60	0.59	↓$0.01 (-1.40%)	0.59	0.61	157.74K
2023-01-24	0.61	0.60	↓$0.01 (-1.99%)	0.59	0.61	192.44K
2023-01-23	0.60	0.60	↓$0.00 (-0.02%)	0.58	0.61	471.12K
2023-01-20	0.59	0.58	↓$0.01 (-1.36%)	0.57	0.60	215.34K
2023-01-19	0.57	0.58	↑$0.01 (1.63%)	0.57	0.59	131.95K
2023-01-18	0.57	0.57	↑$0.00 (0.42%)	0.56	0.58	216.05K
2023-01-17	0.55	0.56	↑$0.01 (1.63%)	0.54	0.57	385.55K
2023-01-13	0.55	0.56	↑$0.00 (0.38%)	0.54	0.57	429.54K
2023-01-12	0.55	0.55	↓$0.00 (-0.07%)	0.54	0.57	737.58K
2023-01-11	0.54	0.53	↓$0.01 (-1.48%)	0.53	0.56	300.96K
2023-01-10	0.52	0.54	↑$0.02 (2.86%)	0.52	0.54	197.82K
2023-01-09	0.53	0.52	↓$0.01 (-1.76%)	0.52	0.56	297.28K
2023-01-06	0.53	0.54	↑$0.01 (2.79%)	0.53	0.55	126.30K
2023-01-05	0.54	0.53	↓$0.01 (-1.11%)	0.53	0.55	70.81K
2023-01-04	0.51	0.54	↑$0.03 (5.02%)	0.51	0.54	427K
2023-01-03	0.53	0.53	↑$0.00 (0.57%)	0.51	0.55	182.40K
2022-12-30	0.47	0.50	↑$0.03 (6.38%)	0.45	0.50	561.01K
2022-12-29	0.46	0.47	↑$0.01 (2.22%)	0.46	0.49	507.88K
2022-12-28	0.49	0.47	↓$0.03 (-5.10%)	0.46	0.50	310.52K
2022-12-27	0.49	0.49	↓$0.00 (-0.02%)	0.48	0.52	277.77K
2022-12-23	0.52	0.52	↑$0.00 (0.48%)	0.43	0.54	1.11M
2022-12-22	0.52	0.50	↓$0.02 (-3.79%)	0.50	0.52	0.91M
2022-12-21	0.53	0.53	↑$0.00 (0.57%)	0.52	0.56	381.17K
2022-12-20	0.56	0.52	↓$0.04 (-7.14%)	0.51	0.56	716.99K
2022-12-19	0.57	0.53	↓$0.04 (-6.84%)	0.53	0.59	454.34K