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 (%)
Dec 31, 2019 2.190 2.490 2.180 2.270 4,326,600 +0.06(+2.71%)
Dec 30, 2019 2.000 2.400 1.960 2.210 5,462,285 +0.23(+11.62%)
Dec 27, 2019 1.970 2.000 1.870 1.980 1,760,200 +0.03(+1.54%)
Dec 26, 2019 1.770 1.990 1.760 1.950 3,614,089 +0.17(+9.55%)
Dec 24, 2019 1.750 1.790 1.720 1.780 587,400 +0.03(+1.71%)
Dec 23, 2019 1.710 1.780 1.670 1.750 1,664,714 +0.04(+2.34%)
Dec 20, 2019 1.750 1.800 1.630 1.710 2,564,800 -0.03(-1.72%)
Dec 19, 2019 1.660 1.800 1.620 1.740 2,061,545 +0.08(+4.82%)
Dec 18, 2019 1.620 1.700 1.590 1.660 1,663,223 +0.05(+3.11%)
Dec 17, 2019 1.630 1.660 1.560 1.610 1,948,230 +0.00(+0.00%)
Dec 16, 2019 1.890 1.900 1.530 1.610 6,711,430 -0.25(-13.44%)
Dec 13, 2019 1.610 1.880 1.520 1.860 4,743,100 +0.28(+17.72%)
Dec 12, 2019 1.730 1.760 1.520 1.580 2,969,718 -0.06(-3.66%)
Dec 11, 2019 1.700 1.720 1.490 1.640 4,717,005 -0.09(-5.20%)
Dec 10, 2019 1.800 1.840 1.680 1.730 3,019,556 -0.10(-5.46%)
Dec 09, 2019 2.000 2.180 1.550 1.830 7,597,685 -0.09(-4.69%)
Dec 06, 2019 1.600 1.950 1.580 1.920 7,732,600 +0.37(+23.87%)
Dec 05, 2019 1.500 1.600 1.450 1.550 3,042,155 +0.14(+9.93%)
Dec 04, 2019 1.400 1.520 1.370 1.410 5,112,409 +0.05(+3.68%)
Dec 03, 2019 1.250 1.400 1.250 1.360 4,172,953 +0.08(+6.25%)
Dec 02, 2019 1.250 1.300 1.220 1.280 2,187,892 +0.05(+4.07%)
Nov 29, 2019 1.190 1.240 1.150 1.230 1,174,900 +0.05(+4.24%)
Nov 27, 2019 1.200 1.200 1.140 1.180 1,529,400 -0.01(-0.84%)
Nov 26, 2019 1.150 1.200 1.100 1.190 2,261,398 +0.06(+5.31%)
Nov 25, 2019 1.170 1.320 1.120 1.130 3,188,291 -0.02(-1.74%)
Nov 22, 2019 1.190 1.240 1.120 1.150 1,278,900 -0.02(-1.71%)
Nov 21, 2019 1.200 1.250 1.120 1.170 1,231,237 -0.06(-4.88%)
Nov 20, 2019 1.300 1.300 1.100 1.230 3,469,352 -0.04(-3.15%)
Nov 19, 2019 1.250 1.400 1.120 1.270 4,682,232 +0.03(+2.42%)
Nov 18, 2019 1.150 1.410 1.120 1.240 11,576,218 +0.20(+19.23%)
Nov 15, 2019 1.100 1.100 0.9802 1.040 4,467,400 +0.14(+15.56%)
Nov 14, 2019 0.9300 1.020 0.8800 0.9000 3,217,084 -0.00(-0.14%)
Nov 13, 2019 0.9500 0.9699 0.8823 0.9013 679,398 -0.04(-4.12%)
Nov 12, 2019 0.9500 0.9800 0.9100 0.9400 1,199,043 +0.04(+4.44%)
Nov 11, 2019 0.9100 0.9200 0.9000 0.9000 411,917 -0.01(-1.10%)
Nov 08, 2019 0.9089 0.9200 0.8812 0.9100 347,200 -0.01(-0.55%)
Nov 07, 2019 0.9180 0.9200 0.8800 0.9150 436,615 +0.00(+0.09%)
Nov 06, 2019 0.9000 0.9180 0.8800 0.9142 511,080 +0.00(+0.46%)
Nov 05, 2019 0.9200 0.9200 0.8500 0.9100 513,373 +0.01(+0.60%)
Nov 04, 2019 0.9500 0.9500 0.8950 0.9046 488,949 -0.01(-0.81%)
Nov 01, 2019 0.9000 0.9400 0.8743 0.9120 423,900 +0.01(+1.33%)
Oct 31, 2019 0.8700 0.9000 0.8400 0.9000 633,265 +0.07(+7.78%)
Oct 30, 2019 0.8900 0.9179 0.8012 0.8350 1,146,437 -0.05(-5.47%)
Oct 29, 2019 0.9137 0.9480 0.8800 0.8833 1,022,995 -0.02(-2.13%)
Oct 28, 2019 0.8900 0.9800 0.8319 0.9025 3,245,966 +0.05(+6.20%)
Oct 25, 2019 0.7190 0.8600 0.7190 0.8498 1,600,900 +0.14(+20.35%)
Oct 24, 2019 0.7017 0.7118 0.7017 0.7061 227,175 -0.01(-1.05%)
Oct 23, 2019 0.7190 0.7190 0.7042 0.7136 219,093 +0.00(+0.28%)
Oct 22, 2019 0.7200 0.7269 0.6973 0.7116 165,074 -0.00(-0.29%)
Oct 21, 2019 0.7091 0.7137 0.7000 0.7137 127,963 +0.02(+2.37%)
Oct 18, 2019 0.7000 0.7120 0.6927 0.6972 166,900 +0.00(+0.32%)
Oct 17, 2019 0.7234 0.7240 0.6806 0.6950 519,649 -0.02(-2.11%)
Oct 16, 2019 0.7300 0.7300 0.7076 0.7100 127,096 -0.01(-1.39%)
Oct 15, 2019 0.7037 0.7230 0.6800 0.7200 268,477 +0.04(+5.63%)
Oct 14, 2019 0.6900 0.7025 0.6700 0.6816 128,942 -0.00(-0.57%)
Oct 11, 2019 0.6900 0.7037 0.6475 0.6855 243,700 +0.02(+2.90%)
Oct 10, 2019 0.7000 0.7037 0.6662 0.6662 339,182 -0.03(-4.65%)
Oct 09, 2019 0.7099 0.7198 0.6987 0.6987 184,298 -0.01(-1.37%)
Oct 08, 2019 0.7000 0.7250 0.6800 0.7084 400,406 +0.01(+1.20%)
Oct 07, 2019 0.7000 0.7304 0.6800 0.7000 666,352 +0.01(+2.12%)
Oct 04, 2019 0.6650 0.6980 0.6500 0.6855 535,300 +0.04(+6.79%)
Oct 03, 2019 0.6250 0.6419 0.6105 0.6419 124,638 +0.01(+1.57%)
Oct 02, 2019 0.6490 0.6600 0.6300 0.6320 260,589 -0.02(-3.19%)
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.