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 (%)
Aug 31, 2021 0.8185 0.8198 0.8000 0.8010 928,363 +0.00(+0.13%)
Aug 30, 2021 0.8500 0.8500 0.8000 0.8000 1,174,519 +0.00(+0.00%)
Aug 27, 2021 0.8000 0.8472 0.7934 0.8000 931,580 +0.00(+0.05%)
Aug 26, 2021 0.8200 0.8200 0.7800 0.7996 1,399,246 -0.04(-4.63%)
Aug 25, 2021 0.7600 0.8497 0.7551 0.8384 2,501,332 +0.10(+13.48%)
Aug 24, 2021 0.7100 0.7499 0.7102 0.7388 677,145 +0.02(+2.91%)
Aug 23, 2021 0.6900 0.7200 0.6850 0.7179 954,366 +0.05(+7.12%)
Aug 20, 2021 0.6800 0.7161 0.6702 0.6702 1,197,204 -0.01(-0.89%)
Aug 19, 2021 0.6800 0.6952 0.6700 0.6762 742,072 -0.02(-2.65%)
Aug 18, 2021 0.7100 0.7200 0.6900 0.6946 923,865 -0.01(-1.56%)
Aug 17, 2021 0.7200 0.7271 0.7000 0.7056 700,431 -0.01(-1.59%)
Aug 16, 2021 0.7088 0.7500 0.7048 0.7170 748,920 -0.01(-1.23%)
Aug 13, 2021 0.7600 0.7692 0.7100 0.7259 815,838 -0.03(-3.85%)
Aug 12, 2021 0.7600 0.7700 0.7501 0.7550 461,306 +0.00(+0.65%)
Aug 11, 2021 0.7390 0.7786 0.7238 0.7501 711,197 +0.02(+2.58%)
Aug 10, 2021 0.7700 0.7900 0.7172 0.7312 1,609,746 -0.04(-5.03%)
Aug 09, 2021 0.7800 0.7899 0.7501 0.7699 613,536 -0.01(-1.05%)
Aug 06, 2021 0.7700 0.7825 0.7622 0.7781 394,891 -0.00(-0.24%)
Aug 05, 2021 0.7312 0.7800 0.7300 0.7800 1,634,053 +0.05(+6.86%)
Aug 04, 2021 0.7200 0.7325 0.7136 0.7299 456,184 -0.00(-0.03%)
Aug 03, 2021 0.7500 0.7616 0.7300 0.7301 925,859 -0.03(-3.93%)
Aug 02, 2021 0.7100 0.7700 0.6900 0.7600 1,625,330 +0.05(+7.60%)
Jul 30, 2021 0.7044 0.7077 0.6900 0.7063 833,816 +0.00(+0.58%)
Jul 29, 2021 0.7000 0.7199 0.6900 0.7022 857,219 -0.02(-3.34%)
Jul 28, 2021 0.7087 0.7265 0.6901 0.7265 626,599 +0.04(+5.29%)
Jul 27, 2021 0.7000 0.7111 0.6675 0.6900 1,021,339 -0.02(-2.13%)
Jul 26, 2021 0.7100 0.7190 0.7002 0.7050 585,035 -0.01(-1.96%)
Jul 23, 2021 0.7252 0.7360 0.7100 0.7191 486,055 -0.01(-1.34%)
Jul 22, 2021 0.7500 0.7598 0.7000 0.7289 924,974 -0.02(-2.81%)
Jul 21, 2021 0.7200 0.7599 0.7100 0.7500 624,812 +0.04(+6.11%)
Jul 20, 2021 0.7100 0.7299 0.7000 0.7068 844,284 -0.02(-3.18%)
Jul 19, 2021 0.7260 0.7348 0.7025 0.7300 739,614 +0.01(+1.39%)
Jul 16, 2021 0.7300 0.7400 0.7200 0.7200 385,427 -0.02(-2.70%)
Jul 15, 2021 0.7301 0.7472 0.7138 0.7400 772,783 -0.00(-0.27%)
Jul 14, 2021 0.7700 0.7700 0.7025 0.7420 1,500,672 -0.02(-2.62%)
Jul 13, 2021 0.7740 0.7806 0.7550 0.7620 639,692 -0.02(-2.08%)
Jul 12, 2021 0.7637 0.7881 0.7637 0.7782 693,818 +0.01(+1.46%)
Jul 09, 2021 0.7424 0.7690 0.7424 0.7670 679,989 +0.02(+3.31%)
Jul 08, 2021 0.7427 0.7501 0.7301 0.7424 1,037,372 -0.01(-1.75%)
Jul 07, 2021 0.7720 0.7750 0.7400 0.7556 1,305,259 -0.01(-1.22%)
Jul 06, 2021 0.7800 0.7889 0.7600 0.7649 1,161,695 -0.01(-1.49%)
Jul 02, 2021 0.7815 0.7998 0.7722 0.7765 850,060 -0.00(-0.47%)
Jul 01, 2021 0.7700 0.7998 0.7700 0.7802 1,482,580 +0.01(+0.68%)
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%)
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.