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 )

0.1580 -0.0030 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2021 0.7800 0.7920 0.7701 0.7749 1,360,207 -0.01(-1.21%)
Jun 29, 2021 0.8130 0.8130 0.7800 0.7844 1,270,821 -0.03(-3.93%)
Jun 28, 2021 0.8000 0.8190 0.7902 0.8165 798,673 +0.03(+3.37%)
Jun 25, 2021 0.7900 0.8150 0.7810 0.7899 1,191,912 +0.00(+0.33%)
Jun 24, 2021 0.8022 0.8022 0.7800 0.7873 2,442,026 -0.02(-2.77%)
Jun 23, 2021 0.7880 0.8100 0.7801 0.8097 1,381,220 +0.02(+2.79%)
Jun 22, 2021 0.8100 0.8200 0.7800 0.7877 2,223,382 -0.02(-2.75%)
Jun 21, 2021 0.8290 0.8396 0.8059 0.8100 1,487,161 -0.03(-3.26%)
Jun 18, 2021 0.8700 0.8700 0.8104 0.8373 1,839,211 -0.02(-2.66%)
Jun 17, 2021 0.9200 0.9329 0.8517 0.8602 1,650,340 -0.06(-6.50%)
Jun 16, 2021 0.9101 0.9449 0.8911 0.9200 2,271,020 +0.01(+0.65%)
Jun 15, 2021 0.9050 0.9289 0.8501 0.9141 2,679,683 +0.02(+2.70%)
Jun 14, 2021 0.9000 0.9400 0.8900 0.8901 2,153,391 +0.02(+1.87%)
Jun 11, 2021 0.8700 0.8750 0.8500 0.8738 664,570 +0.01(+1.72%)
Jun 10, 2021 0.8400 0.8681 0.8300 0.8590 754,105 +0.02(+2.62%)
Jun 09, 2021 0.8347 0.8603 0.8250 0.8371 1,389,305 +0.00(+0.40%)
Jun 08, 2021 0.8500 0.8600 0.8200 0.8338 1,203,895 -0.02(-1.81%)
Jun 07, 2021 0.8100 0.8802 0.8100 0.8492 1,354,141 +0.03(+3.64%)
Jun 04, 2021 0.8300 0.8472 0.8066 0.8194 866,761 -0.01(-1.09%)
Jun 03, 2021 0.8000 0.8391 0.8000 0.8284 1,049,286 +0.04(+4.46%)
Jun 02, 2021 0.7900 0.8040 0.7801 0.7930 756,548 +0.00(+0.38%)
Jun 01, 2021 0.7682 0.8099 0.7650 0.7900 767,428 +0.02(+2.60%)
May 28, 2021 0.7700 0.7850 0.7600 0.7700 1,144,915 -0.01(-1.28%)
May 27, 2021 0.7800 0.8000 0.7752 0.7800 1,283,873 +0.00(+0.15%)
May 26, 2021 0.7600 0.8098 0.7517 0.7788 1,066,134 +0.02(+3.08%)
May 25, 2021 0.7900 0.7980 0.7530 0.7555 1,314,386 -0.03(-4.42%)
May 24, 2021 0.8200 0.8300 0.7808 0.7904 991,882 -0.04(-4.74%)
May 21, 2021 0.8000 0.8599 0.8000 0.8297 1,884,732 +0.03(+3.71%)
May 20, 2021 0.7767 0.8083 0.7767 0.8000 719,289 +0.01(+1.48%)
May 19, 2021 0.8100 0.8100 0.7800 0.7883 758,054 -0.03(-3.20%)
May 18, 2021 0.7800 0.8180 0.7766 0.8144 678,702 +0.03(+4.41%)
May 17, 2021 0.7600 0.7899 0.7600 0.7800 347,516 +0.02(+1.96%)
May 14, 2021 0.7400 0.7792 0.7300 0.7650 868,972 +0.02(+2.00%)
May 13, 2021 0.7700 0.7928 0.7273 0.7500 811,000 -0.00(-0.46%)
May 12, 2021 0.7900 0.8100 0.7500 0.7535 882,306 -0.06(-7.10%)
May 11, 2021 0.7285 0.8200 0.7207 0.8111 1,057,254 +0.04(+5.41%)
May 10, 2021 0.8100 0.8150 0.7500 0.7695 1,433,089 -0.02(-2.67%)
May 07, 2021 0.8000 0.8293 0.7806 0.7906 1,216,788 -0.01(-1.67%)
May 06, 2021 0.8300 0.8374 0.7903 0.8040 1,369,884 -0.03(-4.05%)
May 05, 2021 0.8500 0.8890 0.7920 0.8379 3,325,117 -0.03(-2.90%)
May 04, 2021 0.8600 0.8800 0.8500 0.8629 1,441,725 -0.02(-1.93%)
May 03, 2021 0.8660 0.9050 0.8660 0.8799 985,315 -0.00(-0.01%)
Apr 30, 2021 0.9368 0.9368 0.8699 0.8800 1,732,500 -0.06(-6.28%)
Apr 29, 2021 0.9669 0.9796 0.9222 0.9390 542,349 -0.03(-2.63%)
Apr 28, 2021 0.9300 0.9699 0.9022 0.9644 658,301 +0.03(+3.70%)
Apr 27, 2021 0.9500 0.9500 0.9110 0.9300 1,002,229 +0.02(+2.20%)
Apr 26, 2021 0.8900 0.9300 0.8801 0.9100 889,932 +0.03(+2.87%)
Apr 23, 2021 0.8600 0.9064 0.8600 0.8846 843,900 +0.00(+0.52%)
Apr 22, 2021 0.9100 0.9200 0.8500 0.8800 1,089,788 +0.02(+2.33%)
Apr 21, 2021 0.8400 0.8800 0.8400 0.8600 972,060 +0.01(+1.18%)
Apr 20, 2021 0.8600 0.8887 0.8200 0.8500 1,486,004 -0.03(-3.41%)
Apr 19, 2021 0.8800 0.9100 0.8700 0.8800 933,518 -0.02(-2.29%)
Apr 16, 2021 0.8800 0.9287 0.8500 0.9006 2,175,700 +0.01(+1.19%)
Apr 15, 2021 0.9400 0.9500 0.8800 0.8900 1,787,973 -0.05(-5.32%)
Apr 14, 2021 0.9500 0.9600 0.9100 0.9400 2,298,160 -0.03(-3.21%)
Apr 13, 2021 0.9700 0.9899 0.9500 0.9712 910,738 -0.04(-3.84%)
Apr 12, 2021 0.9900 1.010 0.9000 1.010 2,470,319 +0.00(+0.00%)
Apr 09, 2021 1.020 1.040 1.000 1.010 1,094,400 -0.01(-0.98%)
Apr 08, 2021 1.030 1.040 1.000 1.020 1,672,620 -0.02(-1.92%)
Apr 07, 2021 1.050 1.060 1.020 1.040 1,472,288 -0.01(-0.95%)
Apr 06, 2021 1.060 1.070 1.030 1.050 1,378,816 -0.02(-1.87%)
Apr 05, 2021 1.080 1.090 1.050 1.070 1,586,345 -0.03(-2.73%)
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.