Matinas Biopharma Holdings, Inc. Common Stock (MTNB)

2.5500
-0.3300 (-11.46%)
NYSE · Last Trade: Sep 30th, 11:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Matinas Biopharma Holdings, Inc. Common Stock (MTNB)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20262.722.802.442.55152,5032.55
9/29/20262.473.052.402.88763,2472.88
9/28/20262.472.652.342.53117,7022.53
9/25/20260.170.180.150.16780,2062.40
9/24/20260.170.180.170.18236,2002.67
9/23/20260.180.180.170.17422,1902.63
9/22/20260.170.180.170.18198,0842.65
9/21/20260.160.170.160.17292,4032.61
9/18/20260.160.170.160.16426,6042.41
9/17/20260.160.160.150.16674,3402.44
9/16/20260.160.170.160.171,057,2502.48
9/15/20260.190.190.150.161,393,0952.40
9/14/20260.190.200.180.192,011,9742.88
9/11/20260.190.200.180.18800,4932.77
9/10/20260.190.200.180.201,655,1633.08
9/09/20260.180.190.180.18639,2562.76
9/08/20260.190.190.180.18566,0142.73
9/04/20260.180.190.170.181,377,7062.73
9/03/20260.190.190.170.18808,8862.71
9/02/20260.190.200.190.19379,0522.79
9/01/20260.200.200.190.20322,6532.97
8/31/20260.190.200.190.20458,8822.97
8/28/20260.200.200.190.20406,4013.00
8/27/20260.200.200.190.20814,1553.00
8/26/20260.200.210.200.201,024,7292.95
8/25/20260.200.200.190.20584,4032.96
8/24/20260.200.210.190.20888,1742.95
8/21/20260.180.210.180.20832,8462.98
8/20/20260.210.210.180.182,927,8202.74
8/19/20260.200.260.180.249,473,3063.62
8/18/20260.220.230.200.20825,4623.06
8/17/20260.230.230.220.22611,8213.33
8/14/20260.240.250.220.232,439,4473.51
8/13/20260.240.240.230.23336,1163.50
8/12/20260.250.250.230.241,025,4053.60
8/11/20260.260.270.250.26489,5893.93
8/10/20260.280.280.260.27349,6504.04
8/07/20260.260.280.250.281,161,0024.25
8/06/20260.270.270.250.27299,9524.03
8/05/20260.280.300.260.28768,5894.13
8/04/20260.290.320.270.291,088,9454.36
8/03/20260.290.310.280.301,016,1124.52
7/31/20260.320.320.280.292,196,5034.41
7/30/20260.280.320.280.3214,481,8994.76
7/29/20260.260.440.260.3025,653,8684.47
7/28/20260.320.320.280.297,160,6864.39
7/27/20260.380.430.310.33205,927,4314.98
7/24/20260.250.270.230.2433,827,3613.62
7/23/20260.260.280.240.25285,1143.74
7/22/20260.280.280.260.27428,7584.01
7/21/20260.300.300.270.28683,3044.21
7/20/20260.330.330.280.31845,7724.72
7/17/20260.350.350.310.34580,3195.15
7/16/20260.340.380.320.361,507,2525.35
7/15/20260.350.370.310.342,240,7415.11
7/14/20260.400.400.310.354,320,3135.25
7/13/20260.510.590.370.4812,166,2267.20
7/10/20260.660.910.610.761,691,77011.33
7/09/20260.640.640.610.6321,8319.40
7/08/20260.640.640.620.6213,9979.24
7/07/20260.640.640.620.624,6919.31
7/06/20260.610.640.610.6329,6999.42
7/02/20260.630.670.620.6354,7689.50
7/01/20260.620.650.620.6322,2669.46