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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.5000 -0.0049 (-0.97%)

Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	0.5390	0.5399	0.5000	0.5000	15,108	-0.00(-0.97%)
Apr 09, 2026	0.4800	0.5357	0.4800	0.5049	13,469	+0.01(+3.04%)
Apr 08, 2026	0.5000	0.5150	0.4801	0.4900	20,253	-0.01(-2.49%)
Apr 07, 2026	0.5300	0.5300	0.4800	0.5025	34,704	-0.05(-8.64%)
Apr 06, 2026	0.5100	0.5500	0.4800	0.5500	15,322	+0.00(+0.64%)
Apr 02, 2026	0.5000	0.5500	0.4801	0.5465	15,473	-0.00(-0.64%)
Apr 01, 2026	0.5500	0.5500	0.5022	0.5500	21,080	+0.05(+10.00%)
Mar 31, 2026	0.5600	0.5670	0.4801	0.5000	55,105	-0.07(-11.82%)
Mar 30, 2026	0.5850	0.6010	0.5670	0.5670	9,813	+0.01(+1.12%)
Mar 27, 2026	0.6200	0.6299	0.5607	0.5607	63,186	-0.04(-5.99%)
Mar 26, 2026	0.6118	0.6129	0.5830	0.5964	16,795	+0.03(+4.63%)
Mar 25, 2026	0.5910	0.6360	0.5700	0.5700	19,657	-0.04(-6.56%)
Mar 24, 2026	0.6559	0.6559	0.6015	0.6100	15,892	-0.03(-4.69%)
Mar 23, 2026	0.5600	0.6400	0.5615	0.6400	54,359	+0.00(+0.00%)
Mar 20, 2026	0.6049	0.6400	0.5814	0.6400	29,677	+0.05(+8.47%)
Mar 19, 2026	0.6200	0.6299	0.5603	0.5900	14,608	-0.01(-0.84%)
Mar 18, 2026	0.6113	0.6399	0.5950	0.5950	7,217	-0.04(-6.68%)
Mar 17, 2026	0.6013	0.6376	0.5953	0.6376	14,106	+0.02(+3.89%)
Mar 16, 2026	0.6324	0.6486	0.5887	0.6137	23,669	-0.03(-4.54%)
Mar 13, 2026	0.6500	0.6500	0.6120	0.6429	8,166	+0.00(+0.77%)
Mar 12, 2026	0.6390	0.6391	0.6100	0.6380	19,470	+0.00(+0.00%)
Mar 11, 2026	0.6200	0.6449	0.6200	0.6380	10,721	+0.03(+5.75%)
Mar 10, 2026	0.6200	0.6302	0.6000	0.6033	13,008	-0.00(-0.07%)
Mar 09, 2026	0.6175	0.6175	0.5839	0.6037	6,541	+0.00(+0.45%)
Mar 06, 2026	0.5822	0.6180	0.5822	0.6010	23,744	+0.03(+4.34%)
Mar 05, 2026	0.5900	0.6000	0.5750	0.5760	9,012	-0.03(-4.56%)
Mar 04, 2026	0.5845	0.6119	0.5750	0.6035	19,899	+0.00(+0.00%)
Mar 03, 2026	0.6000	0.6068	0.5720	0.6035	18,214	-0.02(-2.43%)
Mar 02, 2026	0.6034	0.6197	0.5710	0.6185	9,862	+0.01(+1.73%)
Feb 27, 2026	0.5776	0.6100	0.5700	0.6080	15,156	+0.01(+1.08%)
Feb 26, 2026	0.5837	0.6270	0.5800	0.6015	76,157	-0.00(-0.18%)
Feb 25, 2026	0.6410	0.6410	0.5876	0.6026	13,013	-0.02(-3.58%)
Feb 24, 2026	0.6100	0.6351	0.6100	0.6250	16,001	+0.02(+2.46%)
Feb 23, 2026	0.6490	0.6501	0.6100	0.6100	13,265	-0.00(-0.03%)
Feb 20, 2026	0.6268	0.6350	0.6000	0.6102	14,137	-0.03(-4.36%)
Feb 19, 2026	0.6200	0.6399	0.6200	0.6380	4,283	+0.02(+2.90%)
Feb 18, 2026	0.6228	0.6398	0.6100	0.6200	9,293	+0.01(+1.64%)
Feb 17, 2026	0.5720	0.6399	0.5720	0.6100	9,963	+0.02(+3.37%)
Feb 13, 2026	0.6101	0.6326	0.5806	0.5901	28,404	-0.02(-3.31%)
Feb 12, 2026	0.6316	0.6404	0.6100	0.6103	16,489	-0.01(-1.44%)
Feb 11, 2026	0.6200	0.6465	0.6001	0.6192	10,582	-0.01(-1.40%)
Feb 10, 2026	0.6250	0.6400	0.6000	0.6280	10,218	-0.00(-0.32%)
Feb 09, 2026	0.6100	0.6300	0.5800	0.6300	38,946	+0.04(+6.78%)
Feb 06, 2026	0.5600	0.6199	0.5600	0.5900	15,130	+0.02(+3.15%)
Feb 05, 2026	0.6100	0.6800	0.5716	0.5720	143,974	-0.06(-9.55%)
Feb 04, 2026	0.6320	0.6325	0.5715	0.6324	45,947	+0.04(+7.17%)
Feb 03, 2026	0.6397	0.6750	0.5901	0.5901	18,658	-0.01(-1.73%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices