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 )

0.1700 -0.0030 (-1.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2017 2.670 2.710 2.020 2.310 1,197,179 -0.35(-13.16%)
May 30, 2017 3.000 3.030 2.500 2.660 1,100,832 -0.34(-11.33%)
May 26, 2017 3.040 3.050 2.970 3.000 297,736 -0.03(-0.99%)
May 25, 2017 3.050 3.060 3.020 3.030 296,697 -0.01(-0.33%)
May 24, 2017 3.050 3.050 3.010 3.040 179,592 -0.01(-0.33%)
May 23, 2017 3.000 3.050 2.985 3.050 311,341 +0.04(+1.33%)
May 22, 2017 2.980 3.075 2.955 3.010 490,046 +0.05(+1.69%)
May 19, 2017 2.950 2.980 2.893 2.960 223,772 +0.02(+0.68%)
May 18, 2017 2.950 2.970 2.810 2.940 259,386 +0.01(+0.34%)
May 17, 2017 3.000 3.000 2.830 2.930 700,202 -0.04(-1.35%)
May 16, 2017 2.850 2.980 2.830 2.970 739,275 +0.14(+4.95%)
May 15, 2017 2.800 2.900 2.750 2.830 507,177 +0.08(+2.91%)
May 12, 2017 2.750 2.800 2.700 2.750 250,402 +0.00(+0.00%)
May 11, 2017 2.670 2.770 2.640 2.750 291,479 +0.08(+3.00%)
May 10, 2017 2.730 2.730 2.510 2.670 262,169 -0.05(-1.84%)
May 09, 2017 2.690 2.720 2.650 2.720 203,151 +0.03(+1.12%)
May 08, 2017 2.730 2.750 2.630 2.690 175,937 -0.04(-1.47%)
May 05, 2017 2.690 2.730 2.600 2.730 235,968 +0.04(+1.49%)
May 04, 2017 2.700 2.790 2.690 2.690 121,926 -0.09(-3.24%)
May 03, 2017 2.750 2.820 2.730 2.780 243,051 -0.02(-0.71%)
May 02, 2017 2.790 2.800 2.710 2.800 320,315 +0.06(+2.19%)
May 01, 2017 2.660 2.780 2.650 2.740 228,958 +0.01(+0.37%)
Apr 28, 2017 2.890 2.890 2.650 2.730 219,939 -0.11(-3.87%)
Apr 27, 2017 2.880 2.890 2.750 2.840 205,467 -0.04(-1.39%)
Apr 26, 2017 2.900 2.980 2.840 2.880 242,464 -0.02(-0.69%)
Apr 25, 2017 2.940 3.000 2.890 2.900 129,822 -0.03(-1.02%)
Apr 24, 2017 2.970 3.200 2.880 2.930 1,036,938 +0.00(+0.00%)
Apr 21, 2017 2.860 3.000 2.850 2.930 397,837 +0.06(+2.09%)
Apr 20, 2017 2.890 2.900 2.840 2.870 41,237 +0.01(+0.35%)
Apr 19, 2017 2.950 2.980 2.805 2.860 131,227 -0.11(-3.70%)
Apr 18, 2017 2.970 2.985 2.920 2.970 124,732 +0.02(+0.68%)
Apr 17, 2017 2.950 2.980 2.800 2.950 96,624 +0.00(+0.00%)
Apr 13, 2017 3.000 3.000 2.885 2.950 124,700 -0.05(-1.67%)
Apr 12, 2017 2.900 3.000 2.850 3.000 158,692 +0.15(+5.26%)
Apr 11, 2017 2.870 2.950 2.800 2.850 314,907 -0.01(-0.35%)
Apr 10, 2017 2.860 2.910 2.760 2.860 253,307 +0.00(+0.00%)
Apr 07, 2017 2.890 2.890 2.850 2.860 140,847 -0.04(-1.38%)
Apr 06, 2017 2.770 2.900 2.770 2.900 231,377 +0.15(+5.45%)
Apr 05, 2017 2.890 2.910 2.720 2.750 381,761 -0.09(-3.17%)
Apr 04, 2017 2.940 2.950 2.620 2.840 402,603 -0.08(-2.74%)
Apr 03, 2017 2.950 2.990 2.690 2.920 607,870 +0.15(+5.42%)
Mar 31, 2017 2.760 2.770 2.660 2.770 326,344 +0.02(+0.73%)
Mar 30, 2017 2.940 2.990 2.560 2.750 306,064 -0.21(-7.09%)
Mar 29, 2017 2.920 3.176 2.820 2.960 370,025 +0.01(+0.34%)
Mar 28, 2017 2.660 3.090 2.597 2.950 684,932 +0.40(+15.69%)
Mar 27, 2017 2.640 2.700 2.510 2.550 894,064 +0.05(+2.00%)
Mar 24, 2017 2.900 2.900 1.500 2.500 3,191,740 -0.31(-11.03%)
Mar 23, 2017 3.360 3.360 2.610 2.810 865,909 -0.44(-13.54%)
Mar 22, 2017 3.190 3.390 2.970 3.250 354,791 +0.05(+1.56%)
Mar 21, 2017 3.390 3.390 3.150 3.200 252,028 -0.04(-1.23%)
Mar 20, 2017 3.170 3.320 3.170 3.240 289,611 +0.00(+0.00%)
Mar 17, 2017 3.250 3.300 3.100 3.240 253,861 +0.04(+1.25%)
Mar 16, 2017 3.370 3.400 2.870 3.200 446,571 -0.11(-3.32%)
Mar 15, 2017 3.430 3.464 3.070 3.310 364,583 -0.18(-5.16%)
Mar 14, 2017 3.420 3.600 3.350 3.490 458,900 -0.01(-0.29%)
Mar 13, 2017 3.480 3.610 3.330 3.500 201,499 -0.09(-2.51%)
Mar 10, 2017 3.550 3.700 3.480 3.590 319,320 +0.08(+2.28%)
Mar 09, 2017 3.570 3.670 3.400 3.510 241,113 -0.17(-4.62%)
Mar 08, 2017 3.920 3.920 3.420 3.680 280,301 -0.05(-1.34%)
Mar 07, 2017 3.880 3.880 3.700 3.730 182,674 -0.15(-3.87%)
Mar 06, 2017 3.850 3.950 3.650 3.880 277,079 +0.09(+2.37%)
Mar 03, 2017 3.600 3.850 3.600 3.790 173,434 -0.06(-1.56%)
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.