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
Markets:
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Holdings, Inc. Common Stock (NY:MTNB)

0.7253 -0.0497 (-6.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 0.7700 0.7822 0.7253 0.7253 23,858 -0.05(-6.41%)
Dec 18, 2025 0.7277 0.7750 0.7120 0.7750 30,221 +0.05(+7.19%)
Dec 17, 2025 0.7160 0.7892 0.7102 0.7230 35,082 -0.01(-1.90%)
Dec 16, 2025 0.7308 0.7871 0.7308 0.7370 47,667 +0.01(+0.96%)
Dec 15, 2025 0.8200 0.8363 0.7229 0.7300 41,359 -0.06(-7.59%)
Dec 12, 2025 0.8899 0.8899 0.7655 0.7900 19,355 -0.00(-0.37%)
Dec 11, 2025 0.9000 0.9000 0.7900 0.7929 38,866 +0.00(+0.37%)
Dec 10, 2025 0.7900 0.9199 0.7561 0.7900 36,907 -0.05(-6.12%)
Dec 09, 2025 0.8448 0.9750 0.7600 0.8415 19,939 -0.05(-5.93%)
Dec 08, 2025 0.8260 0.9145 0.7900 0.8945 60,841 +0.10(+13.23%)
Dec 05, 2025 0.7310 0.7996 0.7310 0.7900 20,633 +0.04(+5.19%)
Dec 04, 2025 0.7601 0.8500 0.7510 0.7510 37,304 +0.00(+0.09%)
Dec 03, 2025 0.8162 0.8750 0.7500 0.7503 29,619 -0.06(-7.19%)
Dec 02, 2025 0.7600 0.8834 0.7550 0.8084 29,104 +0.03(+3.77%)
Dec 01, 2025 0.7711 0.7798 0.7022 0.7790 29,400 +0.03(+3.87%)
Nov 28, 2025 0.7400 0.7800 0.7300 0.7500 32,335 +0.02(+2.74%)
Nov 26, 2025 0.7000 0.8000 0.7000 0.7300 83,470 +0.01(+0.75%)
Nov 25, 2025 0.7900 0.8599 0.7246 0.7246 26,707 -0.07(-8.28%)
Nov 24, 2025 0.8503 0.8950 0.7100 0.7900 55,943 -0.03(-4.24%)
Nov 21, 2025 0.8690 0.8990 0.8200 0.8250 10,687 -0.02(-1.79%)
Nov 20, 2025 0.8200 0.9000 0.8200 0.8400 15,371 +0.03(+3.95%)
Nov 19, 2025 1.160 1.160 0.7581 0.8081 55,836 -0.37(-31.52%)
Nov 18, 2025 1.160 1.202 1.160 1.180 4,893 +0.00(+0.00%)
Nov 17, 2025 1.230 1.240 1.180 1.180 13,052 -0.04(-3.28%)
Nov 14, 2025 1.170 1.250 1.170 1.220 12,224 +0.01(+0.83%)
Nov 13, 2025 1.280 1.300 1.190 1.210 7,518 -0.06(-4.72%)
Nov 12, 2025 1.270 1.280 1.260 1.270 8,709 +0.07(+5.83%)
Nov 11, 2025 1.280 1.280 1.200 1.200 4,873 +0.03(+2.56%)
Nov 10, 2025 1.280 1.330 1.170 1.170 14,799 -0.11(-8.59%)
Nov 07, 2025 1.190 1.280 1.190 1.280 6,531 +0.06(+4.92%)
Nov 06, 2025 1.140 1.230 1.130 1.220 11,547 +0.09(+7.77%)
Nov 05, 2025 1.280 1.280 1.130 1.132 35,422 -0.14(-10.87%)
Nov 04, 2025 1.300 1.340 1.260 1.270 24,908 -0.07(-5.22%)
Nov 03, 2025 1.390 1.390 1.300 1.340 20,151 -0.04(-2.90%)
Oct 31, 2025 1.360 1.420 1.340 1.380 24,814 +0.02(+1.47%)
Oct 30, 2025 1.350 1.380 1.350 1.360 23,587 +0.02(+1.49%)
Oct 29, 2025 1.430 1.480 1.332 1.340 24,088 -0.11(-7.71%)
Oct 28, 2025 1.560 1.560 1.436 1.452 46,103 -0.08(-5.22%)
Oct 27, 2025 1.580 1.670 1.530 1.532 27,898 -0.07(-4.25%)
Oct 24, 2025 1.580 1.610 1.570 1.600 6,615 +0.02(+1.27%)
Oct 23, 2025 1.580 1.639 1.530 1.580 11,720 +0.05(+3.13%)
Oct 22, 2025 1.640 1.640 1.530 1.532 20,836 -0.12(-7.15%)
Oct 21, 2025 1.650 1.680 1.530 1.650 41,683 +0.04(+2.36%)
Oct 20, 2025 1.710 1.795 1.612 1.612 52,026 -0.13(-7.36%)
Oct 17, 2025 1.790 1.860 1.690 1.740 32,345 +0.03(+1.75%)
Oct 16, 2025 1.870 1.890 1.710 1.710 24,363 -0.19(-10.00%)
Oct 15, 2025 1.870 1.930 1.800 1.900 55,007 +0.00(+0.00%)
Oct 14, 2025 1.760 1.900 1.754 1.900 29,101 +0.06(+3.54%)
Oct 13, 2025 1.750 1.872 1.750 1.835 39,576 +0.12(+7.31%)
Oct 10, 2025 1.830 1.850 1.710 1.710 79,608 -0.15(-8.06%)
Oct 09, 2025 1.830 1.909 1.830 1.860 33,080 -0.01(-0.53%)
Oct 08, 2025 1.880 1.930 1.820 1.870 39,647 -0.02(-1.06%)
Oct 07, 2025 1.910 1.960 1.840 1.890 44,565 -0.01(-0.63%)
Oct 06, 2025 1.950 1.970 1.830 1.902 72,772 -0.04(-1.96%)
Oct 03, 2025 1.920 1.950 1.880 1.940 53,513 +0.01(+0.52%)
Oct 02, 2025 1.920 1.930 1.869 1.930 28,956 +0.06(+3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.