Matinas BioPharma Holdings Inc (MTNB) Historical Stock Data
0.27 ↓0.02 (-6.52%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTNB is up 0.69% a day on average. There have been 15 days where Matinas BioPharma Holdings Inc closed green and 15 days where MTNB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 0.24 | 0.30 | ↑$0.06 (26.00%) | 0.24 | 0.30 | 3.87M |
2024-03-14 | 0.25 | 0.24 | ↓$0.01 (-5.14%) | 0.22 | 0.26 | 1.23M |
2024-03-13 | 0.25 | 0.26 | ↑$0.00 (0.79%) | 0.25 | 0.27 | 545.06K |
2024-03-12 | 0.27 | 0.26 | ↓$0.01 (-4.59%) | 0.26 | 0.28 | 402.25K |
2024-03-11 | 0.27 | 0.27 | ↑$0.00 (1.12%) | 0.26 | 0.28 | 671.21K |
2024-03-08 | 0.26 | 0.27 | ↑$0.01 (4.37%) | 0.25 | 0.27 | 862.65K |
2024-03-07 | 0.26 | 0.26 | ↑$0.00 (0.27%) | 0.25 | 0.26 | 278.38K |
2024-03-06 | 0.27 | 0.26 | ↓$0.01 (-3.74%) | 0.25 | 0.27 | 512.58K |
2024-03-05 | 0.27 | 0.26 | ↓$0.00 (-1.09%) | 0.25 | 0.27 | 542.01K |
2024-03-04 | 0.29 | 0.27 | ↓$0.03 (-8.59%) | 0.25 | 0.30 | 1.45M |
2024-03-01 | 0.28 | 0.29 | ↑$0.01 (3.67%) | 0.28 | 0.32 | 1.34M |
2024-02-29 | 0.27 | 0.28 | ↑$0.01 (3.74%) | 0.27 | 0.29 | 1.06M |
2024-02-28 | 0.26 | 0.27 | ↑$0.01 (3.92%) | 0.26 | 0.27 | 408.15K |
2024-02-27 | 0.26 | 0.27 | ↑$0.00 (1.59%) | 0.26 | 0.27 | 0.92M |
2024-02-26 | 0.24 | 0.27 | ↑$0.03 (10.61%) | 0.24 | 0.28 | 2.38M |
2024-02-23 | 0.23 | 0.24 | ↑$0.01 (6.40%) | 0.23 | 0.25 | 1.01M |
2024-02-22 | 0.23 | 0.22 | ↓$0.00 (-1.02%) | 0.22 | 0.24 | 1.18M |
2024-02-21 | 0.24 | 0.23 | ↓$0.01 (-2.39%) | 0.23 | 0.24 | 516.79K |
2024-02-20 | 0.24 | 0.24 | ↓$0.00 (-0.46%) | 0.23 | 0.27 | 4.83M |
2024-02-16 | 0.22 | 0.23 | ↑$0.01 (6.78%) | 0.22 | 0.23 | 1.31M |
2024-02-15 | 0.21 | 0.22 | ↑$0.01 (4.27%) | 0.21 | 0.22 | 690.82K |
Create an account or log in to view more rows.
$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
$MTNB what’s gonna happen now
$MTNB day trade is ok to buy here but sell later