Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Matinas Biopharma Hl (NY: MTNB )

0.1556 -0.0043 (-2.69%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 17, 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 (%)
Nov 29, 2019 1.190 1.240 1.150 1.230 1,174,900 +0.05(+4.24%)
Nov 27, 2019 1.200 1.200 1.140 1.180 1,529,400 -0.01(-0.84%)
Nov 26, 2019 1.150 1.200 1.100 1.190 2,261,398 +0.06(+5.31%)
Nov 25, 2019 1.170 1.320 1.120 1.130 3,188,291 -0.02(-1.74%)
Nov 22, 2019 1.190 1.240 1.120 1.150 1,278,900 -0.02(-1.71%)
Nov 21, 2019 1.200 1.250 1.120 1.170 1,231,237 -0.06(-4.88%)
Nov 20, 2019 1.300 1.300 1.100 1.230 3,469,352 -0.04(-3.15%)
Nov 19, 2019 1.250 1.400 1.120 1.270 4,682,232 +0.03(+2.42%)
Nov 18, 2019 1.150 1.410 1.120 1.240 11,576,218 +0.20(+19.23%)
Nov 15, 2019 1.100 1.100 0.9802 1.040 4,467,400 +0.14(+15.56%)
Nov 14, 2019 0.9300 1.020 0.8800 0.9000 3,217,084 -0.00(-0.14%)
Nov 13, 2019 0.9500 0.9699 0.8823 0.9013 679,398 -0.04(-4.12%)
Nov 12, 2019 0.9500 0.9800 0.9100 0.9400 1,199,043 +0.04(+4.44%)
Nov 11, 2019 0.9100 0.9200 0.9000 0.9000 411,917 -0.01(-1.10%)
Nov 08, 2019 0.9089 0.9200 0.8812 0.9100 347,200 -0.01(-0.55%)
Nov 07, 2019 0.9180 0.9200 0.8800 0.9150 436,615 +0.00(+0.09%)
Nov 06, 2019 0.9000 0.9180 0.8800 0.9142 511,080 +0.00(+0.46%)
Nov 05, 2019 0.9200 0.9200 0.8500 0.9100 513,373 +0.01(+0.60%)
Nov 04, 2019 0.9500 0.9500 0.8950 0.9046 488,949 -0.01(-0.81%)
Nov 01, 2019 0.9000 0.9400 0.8743 0.9120 423,900 +0.01(+1.33%)
Oct 31, 2019 0.8700 0.9000 0.8400 0.9000 633,265 +0.07(+7.78%)
Oct 30, 2019 0.8900 0.9179 0.8012 0.8350 1,146,437 -0.05(-5.47%)
Oct 29, 2019 0.9137 0.9480 0.8800 0.8833 1,022,995 -0.02(-2.13%)
Oct 28, 2019 0.8900 0.9800 0.8319 0.9025 3,245,966 +0.05(+6.20%)
Oct 25, 2019 0.7190 0.8600 0.7190 0.8498 1,600,900 +0.14(+20.35%)
Oct 24, 2019 0.7017 0.7118 0.7017 0.7061 227,175 -0.01(-1.05%)
Oct 23, 2019 0.7190 0.7190 0.7042 0.7136 219,093 +0.00(+0.28%)
Oct 22, 2019 0.7200 0.7269 0.6973 0.7116 165,074 -0.00(-0.29%)
Oct 21, 2019 0.7091 0.7137 0.7000 0.7137 127,963 +0.02(+2.37%)
Oct 18, 2019 0.7000 0.7120 0.6927 0.6972 166,900 +0.00(+0.32%)
Oct 17, 2019 0.7234 0.7240 0.6806 0.6950 519,649 -0.02(-2.11%)
Oct 16, 2019 0.7300 0.7300 0.7076 0.7100 127,096 -0.01(-1.39%)
Oct 15, 2019 0.7037 0.7230 0.6800 0.7200 268,477 +0.04(+5.63%)
Oct 14, 2019 0.6900 0.7025 0.6700 0.6816 128,942 -0.00(-0.57%)
Oct 11, 2019 0.6900 0.7037 0.6475 0.6855 243,700 +0.02(+2.90%)
Oct 10, 2019 0.7000 0.7037 0.6662 0.6662 339,182 -0.03(-4.65%)
Oct 09, 2019 0.7099 0.7198 0.6987 0.6987 184,298 -0.01(-1.37%)
Oct 08, 2019 0.7000 0.7250 0.6800 0.7084 400,406 +0.01(+1.20%)
Oct 07, 2019 0.7000 0.7304 0.6800 0.7000 666,352 +0.01(+2.12%)
Oct 04, 2019 0.6650 0.6980 0.6500 0.6855 535,300 +0.04(+6.79%)
Oct 03, 2019 0.6250 0.6419 0.6105 0.6419 124,638 +0.01(+1.57%)
Oct 02, 2019 0.6490 0.6600 0.6300 0.6320 260,589 -0.02(-3.19%)
Oct 01, 2019 0.6600 0.6600 0.6207 0.6528 192,407 +0.02(+3.54%)
Sep 30, 2019 0.6500 0.6500 0.6105 0.6305 309,893 +0.00(+0.08%)
Sep 27, 2019 0.6376 0.6548 0.6150 0.6300 341,400 -0.00(-0.54%)
Sep 26, 2019 0.6470 0.6600 0.6103 0.6334 393,133 +0.01(+0.81%)
Sep 25, 2019 0.6711 0.6990 0.6140 0.6283 892,170 +0.02(+2.53%)
Sep 24, 2019 0.5900 0.6296 0.5818 0.6128 295,386 +0.01(+2.30%)
Sep 23, 2019 0.6200 0.6300 0.5901 0.5990 627,177 -0.03(-4.92%)
Sep 20, 2019 0.6000 0.6300 0.5950 0.6300 308,400 +0.04(+7.00%)
Sep 19, 2019 0.6200 0.6251 0.5818 0.5888 870,378 -0.02(-3.85%)
Sep 18, 2019 0.6400 0.6580 0.6124 0.6124 413,961 -0.03(-4.86%)
Sep 17, 2019 0.6457 0.6649 0.6370 0.6437 523,345 -0.02(-3.19%)
Sep 16, 2019 0.6750 0.6875 0.6260 0.6649 668,771 -0.00(-0.64%)
Sep 13, 2019 0.6940 0.6940 0.6449 0.6692 502,700 -0.00(-0.13%)
Sep 12, 2019 0.6750 0.7100 0.6629 0.6701 300,352 +0.00(+0.01%)
Sep 11, 2019 0.7000 0.7240 0.6600 0.6700 636,578 -0.02(-3.12%)
Sep 10, 2019 0.7100 0.7196 0.6822 0.6916 183,865 +0.01(+1.38%)
Sep 09, 2019 0.7110 0.7399 0.6822 0.6822 284,289 -0.02(-3.23%)
Sep 06, 2019 0.6900 0.7189 0.6772 0.7050 195,800 +0.02(+2.23%)
Sep 05, 2019 0.6900 0.6950 0.6629 0.6896 193,041 -0.01(-0.78%)
Sep 04, 2019 0.6900 0.7100 0.6700 0.6950 281,421 +0.01(+2.01%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.