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 )

0.1589 +0.0009 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 07, 2024 0.1594 0.1616 0.1573 0.1589 424,570 +0.00(+0.57%)
Jun 06, 2024 0.1580 0.1610 0.1552 0.1580 466,111 -0.00(-1.86%)
Jun 05, 2024 0.1600 0.1625 0.1537 0.1610 666,718 +0.00(+2.94%)
Jun 04, 2024 0.1600 0.1600 0.1516 0.1564 930,673 -0.00(-1.88%)
Jun 03, 2024 0.1606 0.1660 0.1549 0.1594 875,253 -0.00(-2.63%)
May 31, 2024 0.1620 0.1664 0.1595 0.1637 728,454 +0.00(+2.12%)
May 30, 2024 0.1700 0.1670 0.1600 0.1603 929,158 -0.00(-1.84%)
May 29, 2024 0.1675 0.1682 0.1596 0.1633 783,939 -0.00(-2.45%)
May 28, 2024 0.1675 0.1700 0.1649 0.1674 643,782 +0.00(+0.84%)
May 24, 2024 0.1688 0.1692 0.1635 0.1660 544,334 +0.00(+0.61%)
May 23, 2024 0.1700 0.1700 0.1625 0.1650 499,456 -0.00(-1.61%)
May 22, 2024 0.1674 0.1700 0.1645 0.1677 753,646 +0.00(+1.64%)
May 21, 2024 0.1700 0.1700 0.1600 0.1650 915,561 -0.00(-1.49%)
May 20, 2024 0.1735 0.1749 0.1590 0.1675 1,390,632 -0.00(-1.47%)
May 17, 2024 0.1800 0.1800 0.1698 0.1700 1,428,481 -0.00(-1.73%)
May 16, 2024 0.1718 0.1743 0.1680 0.1730 1,960,628 +0.00(+0.23%)
May 15, 2024 0.1765 0.1780 0.1685 0.1726 993,557 -0.00(-1.76%)
May 14, 2024 0.1600 0.1757 0.1600 0.1757 1,128,943 +0.01(+2.99%)
May 13, 2024 0.1775 0.1857 0.1550 0.1706 3,935,709 -0.01(-2.85%)
May 10, 2024 0.1767 0.1770 0.1673 0.1756 1,285,443 -0.00(-0.62%)
May 09, 2024 0.1800 0.1825 0.1716 0.1767 610,316 -0.00(-0.45%)
May 08, 2024 0.1766 0.1799 0.1731 0.1775 570,595 +0.01(+3.80%)
May 07, 2024 0.1752 0.1780 0.1649 0.1710 538,021 +0.00(+1.79%)
May 06, 2024 0.1766 0.1829 0.1600 0.1680 1,526,371 -0.01(-3.95%)
May 03, 2024 0.1887 0.1887 0.1739 0.1749 1,456,081 -0.01(-4.58%)
May 02, 2024 0.1800 0.1868 0.1750 0.1833 852,581 +0.00(+0.38%)
May 01, 2024 0.1848 0.1900 0.1748 0.1826 1,551,847 -0.00(-1.67%)
Apr 30, 2024 0.1879 0.1944 0.1800 0.1857 1,115,701 +0.00(+1.20%)
Apr 29, 2024 0.1800 0.1839 0.1800 0.1835 805,740 +0.00(+2.57%)
Apr 26, 2024 0.1875 0.1880 0.1748 0.1789 1,479,335 -0.00(-1.43%)
Apr 25, 2024 0.1802 0.1860 0.1750 0.1815 683,401 -0.00(-0.17%)
Apr 24, 2024 0.1808 0.1850 0.1772 0.1818 521,852 +0.00(+0.17%)
Apr 23, 2024 0.1800 0.1900 0.1772 0.1815 767,398 +0.00(+0.83%)
Apr 22, 2024 0.1950 0.1950 0.1755 0.1800 1,378,918 -0.01(-4.10%)
Apr 19, 2024 0.1950 0.1950 0.1824 0.1877 388,859 -0.00(-1.21%)
Apr 18, 2024 0.1919 0.1983 0.1803 0.1900 957,863 -0.00(-1.04%)
Apr 17, 2024 0.2000 0.2070 0.1892 0.1920 1,236,983 -0.01(-3.95%)
Apr 16, 2024 0.2000 0.2035 0.1950 0.1999 778,499 -0.00(-1.28%)
Apr 15, 2024 0.2037 0.2074 0.2001 0.2025 834,610 -0.00(-0.34%)
Apr 12, 2024 0.2001 0.2099 0.2001 0.2032 424,323 +0.00(+0.74%)
Apr 11, 2024 0.2058 0.2149 0.2017 0.2017 552,543 -0.01(-3.49%)
Apr 10, 2024 0.2100 0.2129 0.2050 0.2090 879,429 -0.00(-1.83%)
Apr 09, 2024 0.2200 0.2200 0.2100 0.2129 669,865 +0.00(+1.87%)
Apr 08, 2024 0.2180 0.2200 0.2024 0.2090 1,084,272 -0.00(-1.79%)
Apr 05, 2024 0.2200 0.2250 0.2080 0.2128 1,261,282 -0.01(-3.01%)
Apr 04, 2024 0.2273 0.2298 0.2156 0.2194 2,527,788 -0.01(-3.56%)
Apr 03, 2024 0.2790 0.2790 0.2143 0.2275 10,615,457 -0.12(-35.00%)
Apr 02, 2024 0.3375 0.3620 0.3170 0.3500 1,525,285 -0.02(-5.35%)
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.