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, 2023 0.5750 0.5900 0.5650 0.5765 317,542 +0.01(+1.14%)
Jan 30, 2023 0.6000 0.6150 0.5700 0.5700 233,881 -0.02(-3.29%)
Jan 27, 2023 0.5806 0.6000 0.5696 0.5894 237,156 -0.00(-0.10%)
Jan 26, 2023 0.6100 0.6200 0.5650 0.5900 216,882 -0.00(-0.27%)
Jan 25, 2023 0.6000 0.6100 0.5900 0.5916 157,759 -0.01(-1.40%)
Jan 24, 2023 0.6100 0.6124 0.5900 0.6000 192,420 +0.00(+0.02%)
Jan 23, 2023 0.6000 0.6090 0.5800 0.5999 471,971 +0.02(+3.08%)
Jan 20, 2023 0.5900 0.6000 0.5650 0.5820 219,666 +0.00(+0.34%)
Jan 19, 2023 0.5707 0.5900 0.5700 0.5800 132,071 +0.01(+1.33%)
Jan 18, 2023 0.5700 0.5821 0.5602 0.5724 216,489 +0.01(+1.80%)
Jan 17, 2023 0.5533 0.5700 0.5400 0.5623 385,655 +0.01(+1.08%)
Jan 13, 2023 0.5542 0.5700 0.5411 0.5563 432,590 +0.01(+1.15%)
Jan 12, 2023 0.5500 0.5749 0.5330 0.5500 739,998 +0.02(+3.38%)
Jan 11, 2023 0.5400 0.5599 0.5300 0.5320 301,471 -0.01(-1.46%)
Jan 10, 2023 0.5200 0.5432 0.5249 0.5399 197,915 +0.02(+2.86%)
Jan 09, 2023 0.5343 0.5550 0.5200 0.5249 297,312 -0.02(-3.65%)
Jan 06, 2023 0.5300 0.5450 0.5300 0.5448 134,596 +0.01(+2.02%)
Jan 05, 2023 0.5400 0.5500 0.5300 0.5340 71,090 -0.00(-0.32%)
Jan 04, 2023 0.5101 0.5400 0.5100 0.5357 425,901 +0.00(+0.51%)
Jan 03, 2023 0.5300 0.5450 0.5042 0.5330 182,405 +0.03(+6.60%)
Dec 30, 2022 0.4700 0.5000 0.4540 0.5000 601,781 +0.03(+5.33%)
Dec 29, 2022 0.4644 0.4900 0.4600 0.4747 507,989 +0.01(+2.09%)
Dec 28, 2022 0.4900 0.5000 0.4600 0.4650 310,524 -0.02(-5.10%)
Dec 27, 2022 0.4901 0.5180 0.4800 0.4900 280,019 -0.03(-5.59%)
Dec 23, 2022 0.5165 0.5399 0.4333 0.5190 1,114,209 +0.02(+3.74%)
Dec 22, 2022 0.5200 0.5251 0.5000 0.5003 913,855 -0.03(-5.25%)
Dec 21, 2022 0.5250 0.5596 0.5200 0.5280 409,135 +0.01(+1.54%)
Dec 20, 2022 0.5600 0.5614 0.5100 0.5200 717,119 -0.01(-2.07%)
Dec 19, 2022 0.5700 0.5899 0.5310 0.5310 454,837 -0.03(-5.97%)
Dec 16, 2022 0.6100 0.6147 0.5647 0.5647 2,207,691 -0.08(-11.78%)
Dec 15, 2022 0.6100 0.6401 0.5837 0.6401 509,437 +0.01(+1.30%)
Dec 14, 2022 0.6500 0.6531 0.5502 0.6319 464,146 -0.01(-1.97%)
Dec 13, 2022 0.6400 0.6517 0.6240 0.6446 217,877 +0.00(+0.72%)
Dec 12, 2022 0.5900 0.6479 0.5934 0.6400 344,292 +0.03(+4.40%)
Dec 09, 2022 0.5894 0.6480 0.5858 0.6130 475,353 +0.03(+5.69%)
Dec 08, 2022 0.5622 0.5899 0.5525 0.5800 235,396 +0.02(+3.57%)
Dec 07, 2022 0.6000 0.6100 0.5410 0.5600 1,077,825 -0.01(-1.75%)
Dec 06, 2022 0.6200 0.6300 0.5602 0.5700 1,418,496 -0.04(-6.56%)
Dec 05, 2022 0.6550 0.6752 0.6000 0.6100 1,332,419 -0.06(-8.28%)
Dec 02, 2022 0.6800 0.6900 0.6510 0.6651 306,275 -0.01(-2.02%)
Dec 01, 2022 0.6700 0.6900 0.6510 0.6788 70,780 +0.02(+2.85%)
Nov 30, 2022 0.6700 0.6800 0.6450 0.6600 282,144 +0.01(+1.21%)
Nov 29, 2022 0.6700 0.6950 0.6500 0.6521 233,774 -0.02(-3.39%)
Nov 28, 2022 0.7000 0.7100 0.6700 0.6750 510,687 -0.01(-2.17%)
Nov 25, 2022 0.6800 0.7100 0.6800 0.6900 80,120 +0.00(+0.00%)
Nov 23, 2022 0.6900 0.7100 0.6510 0.6900 225,842 +0.00(+0.00%)
Nov 22, 2022 0.6900 0.7094 0.6616 0.6900 255,010 +0.03(+4.20%)
Nov 21, 2022 0.6800 0.6900 0.6618 0.6622 93,356 -0.01(-1.16%)
Nov 18, 2022 0.7000 0.7000 0.6600 0.6700 95,008 +0.01(+1.52%)
Nov 17, 2022 0.6800 0.7177 0.6500 0.6600 347,357 -0.02(-2.94%)
Nov 16, 2022 0.7293 0.7293 0.6800 0.6800 160,394 -0.03(-4.23%)
Nov 15, 2022 0.7100 0.7359 0.7000 0.7100 235,520 -0.02(-2.31%)
Nov 14, 2022 0.7400 0.7400 0.7000 0.7268 146,028 +0.00(+0.01%)
Nov 11, 2022 0.7200 0.7376 0.7000 0.7267 122,995 -0.00(-0.07%)
Nov 10, 2022 0.7100 0.7350 0.7099 0.7272 332,109 +0.02(+2.54%)
Nov 09, 2022 0.7000 0.7100 0.6700 0.7092 220,383 +0.02(+3.44%)
Nov 08, 2022 0.7165 0.7400 0.6520 0.6856 540,869 -0.06(-7.96%)
Nov 07, 2022 0.7350 0.7500 0.7200 0.7449 308,679 -0.02(-1.99%)
Nov 04, 2022 0.7450 0.7600 0.7098 0.7600 238,777 +0.00(+0.30%)
Nov 03, 2022 0.7500 0.8000 0.7260 0.7577 329,757 -0.03(-3.47%)
Nov 02, 2022 0.8079 0.8079 0.7700 0.7849 225,878 +0.00(+0.15%)
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.