Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1637 +0.0034 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.1620 0.1664 0.1595 0.1637 726,294 +0.00(+2.12%)
May 30, 2024 0.1700 0.1670 0.1600 0.1603 929,158 -0.00(-1.84%)
May 29, 2024 0.1675 0.1682 0.1596 0.1633 783,939 -0.00(-2.45%)
May 28, 2024 0.1675 0.1700 0.1649 0.1674 643,782 +0.00(+0.84%)
May 24, 2024 0.1688 0.1692 0.1635 0.1660 544,334 +0.00(+0.61%)
May 23, 2024 0.1700 0.1700 0.1625 0.1650 499,456 -0.00(-1.61%)
May 22, 2024 0.1674 0.1700 0.1645 0.1677 753,646 +0.00(+1.64%)
May 21, 2024 0.1700 0.1700 0.1600 0.1650 915,561 -0.00(-1.49%)
May 20, 2024 0.1735 0.1749 0.1590 0.1675 1,390,632 -0.00(-1.47%)
May 17, 2024 0.1800 0.1800 0.1698 0.1700 1,428,481 -0.00(-1.73%)
May 16, 2024 0.1718 0.1743 0.1680 0.1730 1,960,628 +0.00(+0.23%)
May 15, 2024 0.1765 0.1780 0.1685 0.1726 993,557 -0.00(-1.76%)
May 14, 2024 0.1600 0.1757 0.1600 0.1757 1,128,943 +0.01(+2.99%)
May 13, 2024 0.1775 0.1857 0.1550 0.1706 3,935,709 -0.01(-2.85%)
May 10, 2024 0.1767 0.1770 0.1673 0.1756 1,285,443 -0.00(-0.62%)
May 09, 2024 0.1800 0.1825 0.1716 0.1767 610,316 -0.00(-0.45%)
May 08, 2024 0.1766 0.1799 0.1731 0.1775 570,595 +0.01(+3.80%)
May 07, 2024 0.1752 0.1780 0.1649 0.1710 538,021 +0.00(+1.79%)
May 06, 2024 0.1766 0.1829 0.1600 0.1680 1,526,371 -0.01(-3.95%)
May 03, 2024 0.1887 0.1887 0.1739 0.1749 1,456,081 -0.01(-4.58%)
May 02, 2024 0.1800 0.1868 0.1750 0.1833 852,581 +0.00(+0.38%)
May 01, 2024 0.1848 0.1900 0.1748 0.1826 1,551,847 -0.00(-1.67%)
Apr 30, 2024 0.1879 0.1944 0.1800 0.1857 1,115,701 +0.00(+1.20%)
Apr 29, 2024 0.1800 0.1839 0.1800 0.1835 805,740 +0.00(+2.57%)
Apr 26, 2024 0.1875 0.1880 0.1748 0.1789 1,479,335 -0.00(-1.43%)
Apr 25, 2024 0.1802 0.1860 0.1750 0.1815 683,401 -0.00(-0.17%)
Apr 24, 2024 0.1808 0.1850 0.1772 0.1818 521,852 +0.00(+0.17%)
Apr 23, 2024 0.1800 0.1900 0.1772 0.1815 767,398 +0.00(+0.83%)
Apr 22, 2024 0.1950 0.1950 0.1755 0.1800 1,378,918 -0.01(-4.10%)
Apr 19, 2024 0.1950 0.1950 0.1824 0.1877 388,859 -0.00(-1.21%)
Apr 18, 2024 0.1919 0.1983 0.1803 0.1900 957,863 -0.00(-1.04%)
Apr 17, 2024 0.2000 0.2070 0.1892 0.1920 1,236,983 -0.01(-3.95%)
Apr 16, 2024 0.2000 0.2035 0.1950 0.1999 778,499 -0.00(-1.28%)
Apr 15, 2024 0.2037 0.2074 0.2001 0.2025 834,610 -0.00(-0.34%)
Apr 12, 2024 0.2001 0.2099 0.2001 0.2032 424,323 +0.00(+0.74%)
Apr 11, 2024 0.2058 0.2149 0.2017 0.2017 552,543 -0.01(-3.49%)
Apr 10, 2024 0.2100 0.2129 0.2050 0.2090 879,429 -0.00(-1.83%)
Apr 09, 2024 0.2200 0.2200 0.2100 0.2129 669,865 +0.00(+1.87%)
Apr 08, 2024 0.2180 0.2200 0.2024 0.2090 1,084,272 -0.00(-1.79%)
Apr 05, 2024 0.2200 0.2250 0.2080 0.2128 1,261,282 -0.01(-3.01%)
Apr 04, 2024 0.2273 0.2298 0.2156 0.2194 2,527,788 -0.01(-3.56%)
Apr 03, 2024 0.2790 0.2790 0.2143 0.2275 10,615,457 -0.12(-35.00%)
Apr 02, 2024 0.3375 0.3620 0.3170 0.3500 1,525,285 -0.02(-5.35%)
Apr 01, 2024 0.2800 0.3698 0.2600 0.3698 7,644,600 +0.10(+36.46%)
Mar 28, 2024 0.2801 0.2866 0.2710 0.2710 1,217,731 -0.02(-6.52%)
Mar 27, 2024 0.2770 0.2947 0.2770 0.2899 1,035,799 +0.00(+1.47%)
Mar 26, 2024 0.2900 0.3000 0.2800 0.2857 1,186,255 -0.00(-1.55%)
Mar 25, 2024 0.3200 0.3200 0.2780 0.2902 3,063,528 +0.01(+4.39%)
Mar 22, 2024 0.2900 0.4300 0.2541 0.2780 22,244,564 +0.01(+4.43%)
Mar 21, 2024 0.2859 0.2880 0.2650 0.2662 399,248 -0.02(-7.57%)
Mar 20, 2024 0.2898 0.2900 0.2705 0.2880 410,240 +0.00(+1.48%)
Mar 19, 2024 0.2800 0.2988 0.2725 0.2838 705,831 +0.01(+4.15%)
Mar 18, 2024 0.2900 0.2949 0.2711 0.2725 455,483 -0.03(-9.17%)
Mar 15, 2024 0.2381 0.3000 0.2351 0.3000 3,870,141 +0.06(+26.00%)
Mar 14, 2024 0.2510 0.2560 0.2226 0.2381 1,233,181 -0.02(-6.63%)
Mar 13, 2024 0.2530 0.2660 0.2509 0.2550 545,056 -0.01(-1.92%)
Mar 12, 2024 0.2725 0.2797 0.2564 0.2600 402,248 -0.01(-4.06%)
Mar 11, 2024 0.2680 0.2800 0.2643 0.2710 671,205 +0.00(+0.37%)
Mar 08, 2024 0.2587 0.2740 0.2525 0.2700 862,892 +0.01(+4.25%)
Mar 07, 2024 0.2583 0.2635 0.2500 0.2590 274,183 -0.00(-0.35%)
Mar 06, 2024 0.2700 0.2700 0.2450 0.2599 514,091 -0.00(-1.48%)
Mar 05, 2024 0.2667 0.2699 0.2524 0.2638 539,542 -0.01(-1.97%)
Mar 04, 2024 0.2944 0.2999 0.2500 0.2691 1,445,787 -0.02(-7.62%)
Mar 01, 2024 0.2802 0.3150 0.2802 0.2913 1,340,123 +0.01(+4.00%)
Feb 29, 2024 0.2700 0.2900 0.2651 0.2801 1,059,095 +0.01(+2.60%)
Feb 28, 2024 0.2600 0.2730 0.2627 0.2730 407,998 +0.01(+2.02%)
Feb 27, 2024 0.2600 0.2743 0.2600 0.2676 915,264 -0.00(-0.52%)
Feb 26, 2024 0.2432 0.2800 0.2407 0.2690 2,374,641 +0.03(+12.36%)
Feb 23, 2024 0.2250 0.2500 0.2250 0.2394 1,010,317 +0.02(+7.35%)
Feb 22, 2024 0.2253 0.2442 0.2173 0.2230 1,176,338 -0.01(-4.00%)
Feb 21, 2024 0.2380 0.2395 0.2250 0.2323 516,030 -0.01(-2.76%)
Feb 20, 2024 0.2400 0.2669 0.2321 0.2389 4,826,393 +0.01(+3.87%)
Feb 16, 2024 0.2154 0.2335 0.2154 0.2300 1,306,039 +0.01(+4.74%)
Feb 15, 2024 0.2106 0.2222 0.2063 0.2196 690,518 +0.01(+4.57%)
Feb 14, 2024 0.2220 0.2220 0.2050 0.2100 342,669 +0.00(+1.06%)
Feb 13, 2024 0.2035 0.2104 0.2030 0.2078 157,131 -0.00(-1.52%)
Feb 12, 2024 0.2200 0.2200 0.2110 0.2110 667,416 +0.00(+0.52%)
Feb 09, 2024 0.2061 0.2099 0.1990 0.2099 801,829 +0.00(+2.39%)
Feb 08, 2024 0.2066 0.2075 0.2038 0.2050 270,771 -0.00(-0.97%)
Feb 07, 2024 0.2000 0.2090 0.2000 0.2070 311,231 -0.00(-1.43%)
Feb 06, 2024 0.2000 0.2135 0.2000 0.2100 585,142 +0.01(+4.74%)
Feb 05, 2024 0.2154 0.2154 0.1984 0.2005 325,296 -0.01(-4.52%)
Feb 02, 2024 0.2011 0.2140 0.2000 0.2100 434,735 -0.01(-2.33%)
Feb 01, 2024 0.2070 0.2150 0.2020 0.2150 285,625 +0.01(+7.50%)
Jan 31, 2024 0.2050 0.2140 0.2000 0.2000 427,971 -0.02(-8.26%)
Jan 30, 2024 0.2170 0.2191 0.2073 0.2180 339,999 +0.01(+2.83%)
Jan 29, 2024 0.1951 0.2199 0.1899 0.2120 1,021,490 +0.02(+8.11%)
Jan 26, 2024 0.1895 0.1970 0.1895 0.1961 366,374 +0.01(+3.37%)
Jan 25, 2024 0.1932 0.1934 0.1805 0.1897 561,632 -0.01(-3.71%)
Jan 24, 2024 0.2099 0.2099 0.1900 0.1970 685,218 -0.01(-2.86%)
Jan 23, 2024 0.2000 0.2098 0.1987 0.2028 644,188 -0.00(-0.34%)
Jan 22, 2024 0.1950 0.2100 0.1950 0.2035 715,160 +0.00(+2.26%)
Jan 19, 2024 0.2063 0.2069 0.1952 0.1990 747,221 -0.01(-3.35%)
Jan 18, 2024 0.2108 0.2144 0.2000 0.2059 443,421 -0.00(-1.95%)
Jan 17, 2024 0.2130 0.2188 0.2001 0.2100 913,418 -0.01(-3.89%)
Jan 16, 2024 0.2300 0.2300 0.2076 0.2185 1,091,938 -0.01(-3.74%)
Jan 12, 2024 0.2186 0.2295 0.2186 0.2270 448,680 +0.00(+0.22%)
Jan 11, 2024 0.2300 0.2305 0.2161 0.2265 678,084 -0.00(-0.53%)
Jan 10, 2024 0.2260 0.2280 0.2164 0.2277 579,397 -0.00(-0.44%)
Jan 09, 2024 0.2270 0.2357 0.2200 0.2287 1,063,836 +0.01(+2.28%)
Jan 08, 2024 0.2200 0.2238 0.2067 0.2236 1,193,046 +0.01(+4.05%)
Jan 05, 2024 0.2193 0.2216 0.2137 0.2149 777,709 -0.01(-3.59%)
Jan 04, 2024 0.2202 0.2240 0.2165 0.2229 641,762 +0.00(+1.09%)
Jan 03, 2024 0.2204 0.2260 0.2150 0.2205 531,503 -0.00(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.