Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Matinas Biopharma Hl (NY: MTNB )

0.1660 +0.0010 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2019 0.9800 1.120 0.9700 1.100 1,632,305 +0.12(+12.24%)
Jan 30, 2019 0.9100 0.9800 0.9000 0.9800 355,339 +0.05(+5.38%)
Jan 29, 2019 0.9400 0.9795 0.8770 0.9300 750,930 -0.00(-0.45%)
Jan 28, 2019 1.000 1.020 0.9202 0.9342 801,367 -0.09(-8.41%)
Jan 25, 2019 0.9700 1.080 0.9500 1.020 623,100 +0.04(+4.08%)
Jan 24, 2019 0.9800 1.010 0.9500 0.9800 611,725 +0.01(+1.03%)
Jan 23, 2019 1.030 1.080 0.9700 0.9700 783,520 -0.07(-6.73%)
Jan 22, 2019 1.130 1.150 1.020 1.040 983,248 -0.08(-7.14%)
Jan 18, 2019 0.9900 1.140 0.9900 1.120 1,828,600 +0.12(+12.00%)
Jan 17, 2019 1.050 1.055 0.9600 1.000 974,337 -0.06(-5.66%)
Jan 16, 2019 0.9900 1.080 0.9600 1.060 1,224,627 +0.07(+7.07%)
Jan 15, 2019 1.080 1.120 0.9500 0.9900 2,123,271 -0.01(-1.00%)
Jan 14, 2019 0.9700 1.200 0.9400 1.000 5,114,506 +0.07(+7.53%)
Jan 11, 2019 0.9400 0.9800 0.9000 0.9300 2,383,200 +0.06(+6.90%)
Jan 10, 2019 0.8200 0.9000 0.7600 0.8700 2,251,519 +0.11(+14.47%)
Jan 09, 2019 0.7400 0.7600 0.7100 0.7600 410,560 +0.03(+4.52%)
Jan 08, 2019 0.7181 0.7500 0.6685 0.7271 923,539 -0.01(-1.07%)
Jan 07, 2019 0.6000 0.7449 0.6000 0.7350 1,274,222 +0.14(+22.50%)
Jan 04, 2019 0.6300 0.6300 0.5800 0.6000 359,700 +0.00(+0.52%)
Jan 03, 2019 0.6200 0.6311 0.5700 0.5969 331,371 -0.01(-2.15%)
Jan 02, 2019 0.5800 0.6478 0.5800 0.6100 332,317 +0.02(+2.52%)
Dec 31, 2018 0.6100 0.6360 0.5800 0.5950 549,300 -0.02(-2.46%)
Dec 28, 2018 0.6000 0.6800 0.5950 0.6100 584,100 -0.01(-1.28%)
Dec 27, 2018 0.5500 0.6485 0.5480 0.6179 685,702 +0.09(+17.03%)
Dec 26, 2018 0.5900 0.5957 0.5010 0.5280 1,784,642 -0.06(-10.51%)
Dec 24, 2018 0.6500 0.6500 0.5800 0.5900 260,200 -0.01(-1.67%)
Dec 21, 2018 0.7000 0.7000 0.6000 0.6000 1,220,400 -0.09(-13.04%)
Dec 20, 2018 0.6300 0.7800 0.6000 0.6900 1,170,871 +0.08(+13.39%)
Dec 19, 2018 0.6305 0.6500 0.5975 0.6085 623,768 +0.01(+1.42%)
Dec 18, 2018 0.7200 0.7201 0.5600 0.6000 1,833,366 -0.11(-14.93%)
Dec 17, 2018 0.7640 0.7673 0.7000 0.7053 516,956 -0.06(-7.68%)
Dec 14, 2018 0.7800 0.7900 0.7550 0.7640 206,100 -0.02(-2.16%)
Dec 13, 2018 0.8000 0.8089 0.7519 0.7809 240,774 -0.01(-1.15%)
Dec 12, 2018 0.7800 0.8100 0.7600 0.7900 419,222 +0.03(+3.31%)
Dec 11, 2018 0.7500 0.7704 0.7300 0.7647 452,980 +0.01(+1.96%)
Dec 10, 2018 0.7800 0.8080 0.7400 0.7500 277,967 -0.02(-2.72%)
Dec 07, 2018 0.7740 0.7970 0.7550 0.7710 601,300 +0.02(+2.69%)
Dec 06, 2018 0.7984 0.7984 0.7300 0.7508 741,571 -0.03(-3.74%)
Dec 04, 2018 0.8300 0.8300 0.7500 0.7800 960,000 -0.03(-3.70%)
Dec 03, 2018 0.8700 0.8700 0.8100 0.8100 2,056,672 -0.03(-3.57%)
Nov 30, 2018 0.8400 0.8700 0.8100 0.8400 566,500 -0.02(-2.33%)
Nov 29, 2018 0.8500 0.8800 0.8102 0.8600 702,800 +0.02(+2.38%)
Nov 28, 2018 0.7700 0.8500 0.7600 0.8400 780,265 +0.05(+5.81%)
Nov 27, 2018 0.7796 0.8000 0.7626 0.7939 876,342 +0.03(+3.63%)
Nov 26, 2018 0.7600 0.8700 0.7539 0.7661 1,891,766 -0.01(-1.78%)
Nov 23, 2018 0.7500 0.7800 0.7300 0.7800 423,600 +0.03(+4.01%)
Nov 21, 2018 0.7499 0.7499 0.7499 0 +0.00(+0.20%)
Nov 20, 2018 0.8000 0.8000 0.7289 0.7484 1,488,868 -0.04(-5.27%)
Nov 19, 2018 0.8000 0.8000 0.7500 0.7900 1,332,940 +0.01(+1.28%)
Nov 16, 2018 0.7800 0.8200 0.7500 0.7800 1,366,300 -0.02(-2.50%)
Nov 15, 2018 0.8400 0.8400 0.7800 0.8000 2,142,378 -0.01(-1.59%)
Nov 14, 2018 0.8700 0.8780 0.7500 0.8129 4,070,104 -0.02(-2.06%)
Nov 13, 2018 0.9500 0.9700 0.8000 0.8300 4,670,139 -0.13(-13.19%)
Nov 12, 2018 1.200 1.290 0.8213 0.9561 10,623,277 -0.15(-13.86%)
Nov 09, 2018 0.9800 1.150 0.9200 1.110 2,077,000 +0.09(+8.82%)
Nov 08, 2018 0.9200 1.070 0.8700 1.020 3,524,973 +0.13(+14.62%)
Nov 07, 2018 0.8900 0.9840 0.8310 0.8899 2,688,104 -0.00(-0.01%)
Nov 06, 2018 0.7500 0.9000 0.7400 0.8900 3,877,229 +0.16(+21.68%)
Nov 05, 2018 0.7529 0.7780 0.7121 0.7314 2,574,812 -0.01(-1.16%)
Nov 02, 2018 0.7600 0.7800 0.7100 0.7400 2,903,000 -0.00(-0.26%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.