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 )

0.1637 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.7100 0.7500 0.6898 0.7500 601,614 +0.04(+5.63%)
Jan 28, 2022 0.6690 0.7071 0.6201 0.7100 1,436,363 +0.04(+6.21%)
Jan 27, 2022 0.7050 0.7382 0.6500 0.6685 855,509 -0.04(-5.18%)
Jan 26, 2022 0.7200 0.7700 0.7000 0.7050 1,954,505 +0.03(+5.22%)
Jan 25, 2022 0.7900 0.7930 0.6700 0.6700 2,572,785 -0.13(-16.22%)
Jan 24, 2022 0.8000 0.8100 0.7153 0.7997 1,332,664 -0.02(-2.48%)
Jan 21, 2022 0.8500 0.8600 0.8000 0.8200 1,354,390 -0.03(-3.62%)
Jan 20, 2022 0.9000 0.9150 0.8500 0.8508 496,981 -0.05(-5.47%)
Jan 19, 2022 0.8860 0.9165 0.8500 0.9000 776,858 +0.01(+1.53%)
Jan 18, 2022 0.8600 0.8924 0.8600 0.8864 650,643 +0.01(+1.30%)
Jan 14, 2022 0.8750 0 +0.01(+0.57%)
Jan 13, 2022 0.9000 0.9098 0.8542 0.8700 1,251,926 -0.04(-4.10%)
Jan 12, 2022 0.9400 0.9689 0.9072 0.9072 523,579 -0.03(-3.49%)
Jan 11, 2022 0.9300 0.9500 0.9144 0.9400 733,579 +0.01(+1.08%)
Jan 10, 2022 0.9500 0.9520 0.9200 0.9300 877,086 -0.02(-1.71%)
Jan 07, 2022 0.9700 0.9900 0.9300 0.9462 651,909 -0.03(-3.24%)
Jan 06, 2022 0.9800 0.9900 0.9600 0.9779 501,180 -0.02(-2.18%)
Jan 05, 2022 1.010 1.010 0.9850 0.9997 815,787 -0.00(-0.03%)
Jan 04, 2022 1.040 1.050 1.000 1.000 488,098 -0.06(-5.66%)
Jan 03, 2022 1.000 1.060 1.000 1.060 838,742 +0.05(+4.95%)
Dec 31, 2021 1.030 1.049 1.000 1.010 481,189 -0.02(-1.94%)
Dec 30, 2021 0.9900 1.050 0.9850 1.030 741,146 +0.03(+3.00%)
Dec 29, 2021 0.9900 1.020 0.9850 1.000 487,155 +0.00(+0.00%)
Dec 28, 2021 1.020 1.020 0.9803 1.000 783,264 -0.01(-0.99%)
Dec 27, 2021 1.040 1.050 1.010 1.010 654,377 -0.03(-2.88%)
Dec 23, 2021 1.050 1.060 1.010 1.040 865,618 -0.03(-2.80%)
Dec 22, 2021 1.020 1.070 1.002 1.070 720,969 +0.03(+2.88%)
Dec 21, 2021 1.040 1.070 1.020 1.040 518,925 -0.01(-0.95%)
Dec 20, 2021 1.040 1.080 1.010 1.050 775,421 +0.02(+1.94%)
Dec 17, 2021 1.000 1.070 0.9800 1.030 3,635,857 +0.00(+0.00%)
Dec 16, 2021 1.010 1.060 0.9701 1.030 1,443,124 +0.03(+3.00%)
Dec 15, 2021 0.9300 1.010 0.8800 1.000 1,952,919 +0.08(+8.68%)
Dec 14, 2021 0.9611 1.020 0.9200 0.9201 989,088 -0.06(-6.11%)
Dec 13, 2021 1.020 1.050 0.9510 0.9800 1,742,928 -0.04(-3.92%)
Dec 10, 2021 1.020 1.080 1.010 1.020 1,066,678 +0.00(+0.00%)
Dec 09, 2021 1.080 1.099 1.020 1.020 1,278,678 -0.09(-8.11%)
Dec 08, 2021 1.010 1.160 1.010 1.110 1,703,796 +0.10(+9.90%)
Dec 07, 2021 1.000 1.040 0.9726 1.010 772,316 +0.01(+1.31%)
Dec 06, 2021 0.9400 1.030 0.8654 0.9969 1,357,061 +0.07(+7.19%)
Dec 03, 2021 1.010 1.010 0.9000 0.9300 1,602,476 -0.10(-9.71%)
Dec 02, 2021 1.020 1.030 0.9685 1.030 1,140,661 +0.02(+1.98%)
Dec 01, 2021 1.100 1.100 1.000 1.010 860,597 -0.04(-3.81%)
Nov 30, 2021 1.010 1.050 1.010 1.050 776,402 +0.03(+2.94%)
Nov 29, 2021 1.070 1.080 1.010 1.020 1,439,594 -0.07(-6.42%)
Nov 26, 2021 1.090 1.130 1.040 1.090 1,053,299 +0.00(+0.00%)
Nov 24, 2021 1.040 1.090 1.030 1.090 1,083,672 +0.04(+3.81%)
Nov 23, 2021 1.070 1.080 1.040 1.050 1,185,955 -0.02(-1.87%)
Nov 22, 2021 1.070 1.075 1.040 1.070 829,240 +0.02(+1.90%)
Nov 19, 2021 1.060 1.080 1.040 1.050 651,553 -0.01(-0.94%)
Nov 18, 2021 1.070 1.090 1.060 1.060 920,617 -0.01(-0.93%)
Nov 17, 2021 1.090 1.120 1.050 1.070 1,322,787 -0.04(-3.60%)
Nov 16, 2021 1.190 1.260 1.090 1.110 2,877,001 -0.06(-5.13%)
Nov 15, 2021 1.060 1.180 1.040 1.170 2,408,358 +0.13(+12.50%)
Nov 12, 2021 1.040 1.070 1.020 1.040 906,982 -0.01(-0.95%)
Nov 11, 2021 1.040 1.080 1.040 1.050 927,931 +0.03(+2.94%)
Nov 10, 2021 1.040 1.020 5,124,959 +0.02(+2.31%)
Nov 09, 2021 1.010 1.030 0.9300 0.9970 1,799,740 -0.01(-1.29%)
Nov 08, 2021 1.050 1.080 0.9801 1.010 2,221,405 -0.06(-5.61%)
Nov 05, 2021 1.080 1.110 1.030 1.070 1,643,927 -0.01(-0.93%)
Nov 04, 2021 1.120 1.120 1.060 1.080 1,436,913 -0.02(-1.82%)
Nov 03, 2021 1.130 1.140 1.060 1.100 1,676,642 -0.03(-2.65%)
Nov 02, 2021 1.110 1.150 1.100 1.130 1,078,240 +0.01(+0.89%)
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.