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 )

0.1599 -0.0001 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2019 0.6500 0.6500 0.6105 0.6305 309,893 +0.00(+0.08%)
Sep 27, 2019 0.6376 0.6548 0.6150 0.6300 341,400 -0.00(-0.54%)
Sep 26, 2019 0.6470 0.6600 0.6103 0.6334 393,133 +0.01(+0.81%)
Sep 25, 2019 0.6711 0.6990 0.6140 0.6283 892,170 +0.02(+2.53%)
Sep 24, 2019 0.5900 0.6296 0.5818 0.6128 295,386 +0.01(+2.30%)
Sep 23, 2019 0.6200 0.6300 0.5901 0.5990 627,177 -0.03(-4.92%)
Sep 20, 2019 0.6000 0.6300 0.5950 0.6300 308,400 +0.04(+7.00%)
Sep 19, 2019 0.6200 0.6251 0.5818 0.5888 870,378 -0.02(-3.85%)
Sep 18, 2019 0.6400 0.6580 0.6124 0.6124 413,961 -0.03(-4.86%)
Sep 17, 2019 0.6457 0.6649 0.6370 0.6437 523,345 -0.02(-3.19%)
Sep 16, 2019 0.6750 0.6875 0.6260 0.6649 668,771 -0.00(-0.64%)
Sep 13, 2019 0.6940 0.6940 0.6449 0.6692 502,700 -0.00(-0.13%)
Sep 12, 2019 0.6750 0.7100 0.6629 0.6701 300,352 +0.00(+0.01%)
Sep 11, 2019 0.7000 0.7240 0.6600 0.6700 636,578 -0.02(-3.12%)
Sep 10, 2019 0.7100 0.7196 0.6822 0.6916 183,865 +0.01(+1.38%)
Sep 09, 2019 0.7110 0.7399 0.6822 0.6822 284,289 -0.02(-3.23%)
Sep 06, 2019 0.6900 0.7189 0.6772 0.7050 195,800 +0.02(+2.23%)
Sep 05, 2019 0.6900 0.6950 0.6629 0.6896 193,041 -0.01(-0.78%)
Sep 04, 2019 0.6900 0.7100 0.6700 0.6950 281,421 +0.01(+2.01%)
Sep 03, 2019 0.6989 0.7183 0.6672 0.6813 417,382 -0.01(-1.59%)
Aug 30, 2019 0.7303 0.7326 0.6923 0.6923 342,700 -0.02(-2.47%)
Aug 29, 2019 0.7100 0.7300 0.6901 0.7098 172,704 -0.01(-1.25%)
Aug 28, 2019 0.6698 0.7299 0.6601 0.7188 540,431 +0.04(+6.35%)
Aug 27, 2019 0.6750 0.6800 0.6320 0.6759 721,528 +0.00(+0.43%)
Aug 26, 2019 0.6600 0.6889 0.6500 0.6730 551,003 +0.01(+0.78%)
Aug 23, 2019 0.6900 0.6900 0.6500 0.6678 265,100 -0.01(-0.85%)
Aug 22, 2019 0.6843 0.6843 0.6618 0.6735 255,934 -0.01(-0.96%)
Aug 21, 2019 0.6700 0.6999 0.6600 0.6800 726,977 +0.01(+1.87%)
Aug 20, 2019 0.6701 0.6996 0.6500 0.6675 718,355 -0.02(-3.26%)
Aug 19, 2019 0.7100 0.7300 0.6700 0.6900 528,347 -0.01(-1.37%)
Aug 16, 2019 0.7187 0.7500 0.6814 0.6996 1,013,000 +0.00(+0.11%)
Aug 15, 2019 0.7095 0.7188 0.6601 0.6988 508,142 +0.00(+0.24%)
Aug 14, 2019 0.6900 0.7300 0.6700 0.6971 805,727 -0.01(-2.02%)
Aug 13, 2019 0.6700 0.7480 0.6550 0.7115 915,524 +0.06(+8.39%)
Aug 12, 2019 0.7010 0.7085 0.6230 0.6564 1,381,674 -0.05(-7.29%)
Aug 09, 2019 0.7010 0.7400 0.7010 0.7080 284,300 -0.02(-2.21%)
Aug 08, 2019 0.7300 0.7564 0.7200 0.7240 258,686 -0.01(-0.82%)
Aug 07, 2019 0.7000 0.7378 0.7029 0.7300 174,968 +0.01(+2.07%)
Aug 06, 2019 0.7400 0.7500 0.7000 0.7152 374,259 -0.02(-3.06%)
Aug 05, 2019 0.7299 0.7499 0.7250 0.7378 177,922 -0.01(-1.94%)
Aug 02, 2019 0.7653 0.7978 0.7233 0.7524 381,400 -0.01(-1.29%)
Aug 01, 2019 0.8100 0.8505 0.7622 0.7622 562,714 -0.05(-6.03%)
Jul 31, 2019 0.8000 0.8111 0.7500 0.8111 617,924 +0.03(+3.50%)
Jul 30, 2019 0.7200 0.7892 0.7200 0.7837 316,138 +0.03(+4.41%)
Jul 29, 2019 0.7601 0.7895 0.7400 0.7506 360,781 -0.02(-2.43%)
Jul 26, 2019 0.7500 0.7940 0.7301 0.7693 693,400 +0.01(+1.62%)
Jul 25, 2019 0.8500 0.8500 0.6926 0.7570 3,162,613 -0.02(-3.09%)
Jul 24, 2019 0.6800 0.7969 0.6634 0.7811 684,011 +0.10(+14.53%)
Jul 23, 2019 0.6900 0.7127 0.6612 0.6820 720,584 -0.03(-3.94%)
Jul 22, 2019 0.7200 0.7400 0.6800 0.7100 776,631 -0.01(-1.39%)
Jul 19, 2019 0.7400 0.7698 0.7000 0.7200 541,100 -0.03(-3.39%)
Jul 18, 2019 0.7500 0.8000 0.7301 0.7453 1,111,071 +0.02(+2.10%)
Jul 17, 2019 0.8900 0.8900 0.7100 0.7300 2,113,567 -0.14(-16.09%)
Jul 16, 2019 0.8600 0.8796 0.8471 0.8700 286,160 +0.01(+1.71%)
Jul 15, 2019 0.8600 0.8720 0.8420 0.8554 608,112 -0.00(-0.55%)
Jul 12, 2019 0.8800 0.8961 0.8601 0.8601 465,300 -0.02(-2.26%)
Jul 11, 2019 0.9400 0.9400 0.8800 0.8800 321,115 -0.01(-1.23%)
Jul 10, 2019 0.9000 0.9140 0.8701 0.8910 310,550 +0.03(+3.53%)
Jul 09, 2019 0.9400 0.9400 0.8600 0.8606 379,470 -0.04(-4.52%)
Jul 08, 2019 0.8732 0.9060 0.8522 0.9013 472,094 +0.03(+3.60%)
Jul 05, 2019 0.8573 0.8978 0.8406 0.8700 490,500 +0.00(+0.00%)
Jul 03, 2019 0.8600 0.8800 0.8301 0.8700 352,100 +0.03(+3.57%)
Jul 02, 2019 0.8400 0.8600 0.8200 0.8400 670,050 -0.02(-2.33%)
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.