Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1602 +0.0030 (+1.91%)
Official Closing Price Updated: 3:30 PM EDT, Jul 3, 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 (%)
Jul 02, 2024 0.1630 0.1630 0.1530 0.1572 521,649 -0.00(-2.18%)
Jul 01, 2024 0.1601 0.1601 0.1555 0.1607 798,259 +0.00(+1.52%)
Jun 28, 2024 0.1670 0.1670 0.1583 0.1583 625,727 -0.00(-1.00%)
Jun 27, 2024 0.1562 0.1600 0.1560 0.1599 437,645 +0.00(+2.50%)
Jun 26, 2024 0.1596 0.1616 0.1560 0.1560 705,273 +0.00(+0.45%)
Jun 25, 2024 0.1621 0.1670 0.1553 0.1553 850,436 -0.01(-5.42%)
Jun 24, 2024 0.1650 0.1799 0.1601 0.1642 1,935,550 +0.01(+6.69%)
Jun 21, 2024 0.1598 0.1598 0.1539 0.1539 1,087,017 -0.00(-1.41%)
Jun 20, 2024 0.1578 0.1590 0.1520 0.1561 378,260 +0.01(+4.07%)
Jun 18, 2024 0.1615 0.1640 0.1500 0.1500 1,115,168 -0.01(-5.78%)
Jun 17, 2024 0.1598 0.1622 0.1536 0.1592 696,269 -0.00(-0.44%)
Jun 14, 2024 0.1600 0.1620 0.1558 0.1599 696,963 -0.00(-0.06%)
Jun 13, 2024 0.1590 0.1600 0.1547 0.1600 552,615 +0.01(+3.23%)
Jun 12, 2024 0.1570 0.1620 0.1540 0.1550 609,058 -0.00(-2.88%)
Jun 11, 2024 0.1580 0.1620 0.1492 0.1596 553,002 +0.00(+0.88%)
Jun 10, 2024 0.1590 0.1600 0.1550 0.1582 504,240 -0.00(-0.44%)
Jun 07, 2024 0.1594 0.1616 0.1573 0.1589 424,616 +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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.