Matinas BioPharma Holdings Inc (MTNB) Historical Stock Data

0.16 ↓0.01 (-3.38%)
As of July 24, 2024, 3:27pm EST.

Historical Data

In the past 30 trading days, MTNB is down -0.90% a day on average. There have been 12 days where Matinas BioPharma Holdings Inc closed green and 18 days where MTNB closed red.

DateOpenCloseChangeLowHighVolume
2024-07-240.170.16↓$0.01 (-3.04%)0.160.17380.10K
2024-07-230.160.17↑$0.01 (4.92%)0.160.17511.33K
2024-07-220.180.16↓$0.02 (-10.65%)0.150.182.76M
2024-07-190.190.18↓$0.01 (-4.12%)0.170.19755.43K
2024-07-180.180.18↓$0.00 (-1.70%)0.180.19381.90K
2024-07-170.190.18↓$0.01 (-3.89%)0.180.19592.31K
2024-07-160.190.19↑$0.00 (0.16%)0.180.192.05M
2024-07-150.170.18↑$0.01 (7.41%)0.170.192.57M
2024-07-120.170.17↑$0.00 (1.68%)0.170.17592.50K
2024-07-110.170.17↓$0.01 (-3.76%)0.160.17743.67K
2024-07-100.160.17↑$0.01 (5.56%)0.160.17768.77K
2024-07-090.160.16↓$0.00 (-0.37%)0.160.16530.01K
2024-07-080.160.16↑$0.00 (0.31%)0.160.17391.99K
2024-07-050.160.17↑$0.01 (4.24%)0.160.17631.16K
2024-07-030.160.16↑$0.00 (0.82%)0.160.16752.39K
2024-07-020.160.16↓$0.01 (-3.56%)0.150.16519.65K
2024-07-010.160.16↑$0.00 (0.37%)0.160.17798.12K
2024-06-280.170.16↓$0.01 (-5.21%)0.160.17605.72K
2024-06-270.160.16↑$0.00 (2.37%)0.160.16437.90K
2024-06-260.160.16↓$0.00 (-2.26%)0.160.16705.27K
2024-06-250.160.16↓$0.01 (-4.19%)0.160.17850.27K
2024-06-240.170.16↓$0.00 (-0.48%)0.160.181.94M
2024-06-210.160.15↓$0.01 (-3.21%)0.150.161.09M
2024-06-200.160.16↓$0.00 (-1.08%)0.150.16378.26K
2024-06-180.160.15↓$0.01 (-7.12%)0.150.161.12M
2024-06-170.160.16↓$0.00 (-0.38%)0.150.16731.22K
2024-06-140.160.16↓$0.00 (-0.06%)0.160.16696.81K
2024-06-130.160.16↑$0.00 (0.63%)0.150.16552.62K
2024-06-120.160.16↓$0.00 (-1.27%)0.150.16609.06K
2024-06-110.160.16↑$0.00 (1.01%)0.150.16553K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.