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 )

0.1730 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2023 0.4000 0.4098 0.3790 0.3831 585,252 -0.02(-4.25%)
May 30, 2023 0.4130 0.4242 0.3921 0.4001 857,948 -0.02(-4.76%)
May 26, 2023 0.4061 0.4289 0.4061 0.4201 315,013 +0.01(+1.89%)
May 25, 2023 0.4163 0.4295 0.4056 0.4123 405,268 +0.00(+0.93%)
May 24, 2023 0.4300 0.4360 0.4000 0.4085 404,664 -0.02(-5.00%)
May 23, 2023 0.4300 0.4400 0.4152 0.4300 348,296 -0.01(-1.15%)
May 22, 2023 0.4116 0.4374 0.4111 0.4350 398,214 +0.02(+3.57%)
May 19, 2023 0.4399 0.4400 0.4116 0.4200 254,685 +0.01(+2.14%)
May 18, 2023 0.4206 0.4573 0.4102 0.4112 392,355 -0.03(-5.75%)
May 17, 2023 0.4400 0.4390 0.4200 0.4363 491,324 +0.00(+0.23%)
May 16, 2023 0.4750 0.4841 0.4300 0.4353 470,228 -0.03(-5.68%)
May 15, 2023 0.4900 0.4950 0.4600 0.4615 699,836 -0.04(-7.22%)
May 12, 2023 0.4987 0.5400 0.4974 0.4974 404,124 +0.03(+5.63%)
May 11, 2023 0.5400 0.5500 0.4036 0.4709 2,986,019 -0.20(-29.72%)
May 10, 2023 0.6200 0.6900 0.6200 0.6700 523,540 +0.05(+8.06%)
May 09, 2023 0.6700 0.6700 0.6000 0.6200 223,414 -0.03(-4.29%)
May 08, 2023 0.6200 0.6600 0.6077 0.6478 342,744 +0.04(+6.60%)
May 05, 2023 0.5969 0.6199 0.5800 0.6077 241,143 -0.00(-0.38%)
May 04, 2023 0.6079 0.6200 0.5900 0.6100 43,144 +0.02(+3.18%)
May 03, 2023 0.6000 0.6250 0.5900 0.5912 256,568 -0.01(-2.05%)
May 02, 2023 0.6400 0.6500 0.5933 0.6036 330,626 +0.00(+0.53%)
May 01, 2023 0.5700 0.6343 0.5700 0.6004 299,796 +0.03(+5.15%)
Apr 28, 2023 0.5873 0.6000 0.5600 0.5710 209,212 -0.03(-4.82%)
Apr 27, 2023 0.6300 0.6300 0.5810 0.5999 178,582 -0.02(-3.21%)
Apr 26, 2023 0.6500 0.6700 0.6100 0.6198 188,751 -0.04(-6.09%)
Apr 25, 2023 0.7200 0.7224 0.6600 0.6600 805,139 -0.03(-4.49%)
Apr 24, 2023 0.6400 0.7000 0.5800 0.6910 725,439 +0.08(+13.15%)
Apr 21, 2023 0.7100 0.7100 0.5900 0.6107 1,178,826 -0.10(-14.59%)
Apr 20, 2023 0.6100 0.7500 0.6100 0.7150 2,601,813 +0.10(+17.21%)
Apr 19, 2023 0.5600 0.6500 0.5300 0.6100 2,544,575 +0.10(+20.77%)
Apr 18, 2023 0.4700 0.5100 0.4441 0.5051 964,862 +0.06(+13.63%)
Apr 17, 2023 0.4649 0.4682 0.4266 0.4445 282,243 +0.00(+1.02%)
Apr 14, 2023 0.4300 0.4500 0.4300 0.4400 175,735 +0.00(+0.00%)
Apr 13, 2023 0.4255 0.4500 0.4200 0.4400 124,802 +0.02(+4.76%)
Apr 12, 2023 0.4300 0.4500 0.4200 0.4200 186,329 -0.03(-6.71%)
Apr 11, 2023 0.4312 0.4518 0.4200 0.4502 107,121 +0.02(+5.66%)
Apr 10, 2023 0.4720 0.4721 0.4100 0.4261 478,893 -0.05(-9.74%)
Apr 06, 2023 0.4900 0.4905 0.4700 0.4721 100,111 -0.02(-3.65%)
Apr 05, 2023 0.4600 0.4905 0.4600 0.4900 252,845 +0.04(+8.89%)
Apr 04, 2023 0.4600 0.4871 0.4500 0.4500 264,501 -0.04(-8.13%)
Apr 03, 2023 0.4810 0.4898 0.4750 0.4898 170,490 +0.02(+4.21%)
Mar 31, 2023 0.5000 0.5000 0.4501 0.4700 343,350 -0.02(-5.03%)
Mar 30, 2023 0.4600 0.5000 0.4583 0.4949 452,365 +0.04(+8.89%)
Mar 29, 2023 0.4500 0.4700 0.4400 0.4545 350,682 +0.02(+4.97%)
Mar 28, 2023 0.4100 0.4359 0.4150 0.4330 363,244 +0.02(+4.36%)
Mar 27, 2023 0.4190 0.4340 0.4000 0.4149 203,639 +0.02(+3.91%)
Mar 24, 2023 0.4050 0.4125 0.3902 0.3993 232,376 -0.01(-2.25%)
Mar 23, 2023 0.4234 0.4234 0.4000 0.4085 251,277 -0.00(-0.87%)
Mar 22, 2023 0.4220 0.4350 0.4070 0.4121 213,727 +0.00(+0.05%)
Mar 21, 2023 0.4300 0.4301 0.4001 0.4119 339,441 +0.01(+2.97%)
Mar 20, 2023 0.4400 0.4364 0.4000 0.4000 391,587 +0.01(+2.83%)
Mar 17, 2023 0.4900 0.4900 0.3890 0.3890 571,993 -0.07(-15.34%)
Mar 16, 2023 0.4519 0.4598 0.4400 0.4595 142,743 +0.03(+6.86%)
Mar 15, 2023 0.4600 0.4838 0.4220 0.4300 418,755 -0.02(-4.44%)
Mar 14, 2023 0.4500 0.4800 0.4500 0.4500 234,878 +0.00(+1.08%)
Mar 13, 2023 0.4700 0.4739 0.4350 0.4452 577,174 -0.01(-2.56%)
Mar 10, 2023 0.4600 0.4899 0.4515 0.4569 197,997 -0.02(-3.83%)
Mar 09, 2023 0.4952 0.5000 0.4601 0.4751 229,086 -0.02(-4.41%)
Mar 08, 2023 0.4900 0.5080 0.4701 0.4970 334,597 +0.02(+4.63%)
Mar 07, 2023 0.4650 0.4843 0.4600 0.4750 240,467 -0.00(-0.08%)
Mar 06, 2023 0.4800 0.4920 0.4600 0.4754 264,965 -0.02(-4.54%)
Mar 03, 2023 0.4865 0.4990 0.4750 0.4980 163,723 +0.02(+4.03%)
Mar 02, 2023 0.4600 0.4900 0.4600 0.4787 191,490 +0.02(+4.07%)
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.