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 (%)
Jun 30, 2022 0.8100 0.8200 0.7695 0.7900 284,371 -0.02(-2.46%)
Jun 29, 2022 0.7954 0.8300 0.7900 0.8099 172,419 -0.01(-1.23%)
Jun 28, 2022 0.7999 0.8299 0.7900 0.8200 236,482 +0.01(+1.25%)
Jun 27, 2022 0.8000 0.8132 0.7767 0.8099 427,564 +0.01(+1.24%)
Jun 24, 2022 0.7700 0.8000 0.7600 0.8000 613,802 +0.04(+5.72%)
Jun 23, 2022 0.7600 0.7900 0.7413 0.7567 502,957 +0.00(+0.41%)
Jun 22, 2022 0.7300 0.7982 0.7300 0.7536 290,595 +0.01(+0.72%)
Jun 21, 2022 0.7383 0.7980 0.7380 0.7482 348,467 +0.01(+1.37%)
Jun 17, 2022 0.6800 0.7439 0.6800 0.7381 362,843 +0.08(+11.78%)
Jun 16, 2022 0.7000 0.7200 0.6603 0.6603 907,024 -0.06(-8.29%)
Jun 15, 2022 0.7300 0.7599 0.6900 0.7200 753,400 -0.01(-0.70%)
Jun 14, 2022 0.7400 0.7800 0.7011 0.7251 506,429 -0.02(-2.24%)
Jun 13, 2022 0.8200 0.8350 0.7388 0.7417 697,663 -0.09(-10.49%)
Jun 10, 2022 0.8100 0.8350 0.7957 0.8286 261,835 -0.01(-1.20%)
Jun 09, 2022 0.8300 0.8699 0.8272 0.8387 284,363 +0.00(+0.11%)
Jun 08, 2022 0.8500 0.8738 0.8103 0.8378 393,673 +0.01(+1.43%)
Jun 07, 2022 0.7600 0.8821 0.7580 0.8260 411,241 +0.05(+6.86%)
Jun 06, 2022 0.8300 0.8435 0.7565 0.7730 278,025 -0.05(-6.46%)
Jun 03, 2022 0.7662 0.8381 0.7619 0.8264 316,395 +0.04(+4.62%)
Jun 02, 2022 0.7326 0.7900 0.7326 0.7899 322,606 +0.03(+3.93%)
Jun 01, 2022 0.7500 0.7798 0.6400 0.7600 568,562 +0.04(+6.28%)
May 31, 2022 0.7600 0.7700 0.7151 0.7151 237,828 -0.03(-4.65%)
May 27, 2022 0.7600 0.7800 0.7400 0.7500 213,153 +0.00(+0.00%)
May 26, 2022 0.6865 0.7800 0.6865 0.7500 372,308 +0.05(+7.17%)
May 25, 2022 0.6636 0.7000 0.6636 0.6998 178,842 +0.02(+2.76%)
May 24, 2022 0.7100 0.7170 0.6711 0.6810 258,044 -0.02(-3.05%)
May 23, 2022 0.7259 0.7350 0.7000 0.7024 321,439 +0.00(+0.34%)
May 20, 2022 0.6800 0.7200 0.6750 0.7000 382,031 +0.03(+5.25%)
May 19, 2022 0.6800 0.6800 0.6589 0.6651 340,130 +0.01(+2.24%)
May 18, 2022 0.6610 0.6800 0.6410 0.6505 245,066 -0.02(-2.71%)
May 17, 2022 0.6300 0.7000 0.6300 0.6686 743,219 +0.01(+1.30%)
May 16, 2022 0.6808 0.6898 0.6501 0.6600 152,250 -0.01(-1.58%)
May 13, 2022 0.6409 0.7000 0.6409 0.6706 810,858 +0.03(+4.65%)
May 12, 2022 0.6600 0.6713 0.6016 0.6408 337,635 +0.01(+2.01%)
May 11, 2022 0.6200 0.6584 0.6100 0.6282 510,368 -0.02(-3.69%)
May 10, 2022 0.6501 0.6814 0.6200 0.6523 600,148 +0.02(+3.54%)
May 09, 2022 0.7200 0.7500 0.6300 0.6300 1,288,718 -0.09(-12.49%)
May 06, 2022 0.7600 0.7600 0.6909 0.7199 509,612 -0.04(-5.23%)
May 05, 2022 0.7784 0.7784 0.7313 0.7596 394,364 -0.02(-2.24%)
May 04, 2022 0.7300 0.7800 0.7145 0.7770 336,232 +0.05(+6.45%)
May 03, 2022 0.7100 0.7600 0.7001 0.7299 239,320 -0.00(-0.55%)
May 02, 2022 0.7000 0.7400 0.6899 0.7339 361,318 +0.03(+4.10%)
Apr 29, 2022 0.7100 0.7329 0.6900 0.7050 223,377 -0.01(-0.70%)
Apr 28, 2022 0.7100 0.7211 0.6510 0.7100 516,897 +0.03(+4.40%)
Apr 27, 2022 0.7315 0.7609 0.6800 0.6801 790,538 -0.03(-4.75%)
Apr 26, 2022 0.8200 0.8237 0.7103 0.7140 1,238,390 -0.11(-12.93%)
Apr 25, 2022 0.8500 0.8600 0.7922 0.8200 501,129 -0.04(-4.65%)
Apr 22, 2022 0.8500 0.8700 0.8282 0.8600 528,990 +0.04(+4.88%)
Apr 21, 2022 0.8500 0.8901 0.8101 0.8200 488,613 -0.03(-3.54%)
Apr 20, 2022 0.8700 0.8991 0.8330 0.8501 221,908 -0.03(-2.87%)
Apr 19, 2022 0.9100 0.9100 0.8600 0.8752 423,163 -0.02(-1.93%)
Apr 18, 2022 0.9200 0.9201 0.8900 0.8924 267,862 -0.02(-1.93%)
Apr 14, 2022 0.9089 1.000 0.8809 0.9100 1,405,754 +0.02(+2.70%)
Apr 13, 2022 0.8700 0.8910 0.8345 0.8861 758,081 +0.02(+2.87%)
Apr 12, 2022 0.9800 0.9900 0.8452 0.8614 1,689,224 -0.10(-10.04%)
Apr 11, 2022 0.8600 0.9851 0.7805 0.9575 4,957,679 +0.18(+23.25%)
Apr 08, 2022 0.8008 0.8099 0.7580 0.7769 161,318 +0.01(+0.90%)
Apr 07, 2022 0.7801 0.8000 0.7630 0.7700 164,321 -0.01(-1.29%)
Apr 06, 2022 0.8200 0.8250 0.7600 0.7801 630,627 -0.04(-4.87%)
Apr 05, 2022 0.8200 0.8500 0.8010 0.8200 344,880 -0.01(-1.20%)
Apr 04, 2022 0.8000 0.8578 0.7736 0.8300 242,335 +0.03(+3.75%)
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.