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

Mustang Bio Inc (NQ: MBIO )

0.2400 -0.0700 (-22.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 6.120 6.290 5.940 6.210 20,232 +0.10(+1.64%)
Jun 29, 2023 6.170 6.210 5.850 6.110 30,377 +0.20(+3.38%)
Jun 28, 2023 6.440 6.460 5.900 5.910 43,157 -0.36(-5.74%)
Jun 27, 2023 6.800 6.840 6.100 6.270 94,610 -0.53(-7.79%)
Jun 26, 2023 7.250 7.400 6.650 6.800 101,936 -0.70(-9.33%)
Jun 23, 2023 6.900 7.590 6.770 7.500 82,887 +0.60(+8.70%)
Jun 22, 2023 7.050 7.200 6.550 6.900 88,625 -0.22(-3.09%)
Jun 21, 2023 7.110 7.280 7.005 7.120 26,716 -0.04(-0.56%)
Jun 20, 2023 8.170 8.170 7.040 7.160 155,316 -0.84(-10.50%)
Jun 16, 2023 7.480 8.150 7.400 8.000 201,006 +0.69(+9.44%)
Jun 15, 2023 6.750 7.410 6.650 7.310 94,592 +3.09(+73.43%)
May 08, 2023 4.230 4.390 4.150 4.215 35,278 -0.00(-0.12%)
May 05, 2023 4.230 4.280 4.130 4.220 26,081 +0.03(+0.72%)
May 04, 2023 4.070 4.225 4.035 4.190 14,305 +0.13(+3.20%)
May 03, 2023 4.020 4.200 3.970 4.060 16,790 +0.05(+1.25%)
May 02, 2023 4.060 4.068 3.971 4.010 29,381 -0.06(-1.47%)
May 01, 2023 4.240 4.290 4.060 4.070 32,819 -0.17(-4.01%)
Apr 28, 2023 4.210 4.255 4.157 4.240 18,875 +0.03(+0.71%)
Apr 27, 2023 3.900 4.240 3.900 4.210 55,614 +0.32(+8.23%)
Apr 26, 2023 3.830 4.000 3.830 3.890 41,278 +0.04(+1.04%)
Apr 25, 2023 4.180 4.180 3.820 3.850 76,066 -0.36(-8.55%)
Apr 24, 2023 4.350 4.350 4.020 4.210 175,267 -0.03(-0.71%)
Apr 21, 2023 3.850 4.240 3.820 4.240 88,868 +0.41(+10.70%)
Apr 20, 2023 4.040 4.183 3.800 3.830 63,415 -0.21(-5.20%)
Apr 19, 2023 3.850 4.078 3.750 4.040 80,565 +0.20(+5.21%)
Apr 18, 2023 3.360 3.870 3.350 3.840 93,287 +0.49(+14.63%)
Apr 17, 2023 3.210 3.700 3.210 3.350 190,379 -0.04(-1.18%)
Apr 14, 2023 3.280 3.407 3.210 3.390 37,408 +0.06(+1.80%)
Apr 13, 2023 2.850 3.480 2.820 3.330 194,355 +0.51(+18.09%)
Apr 12, 2023 3.160 3.160 2.820 2.820 88,330 -0.28(-9.03%)
Apr 11, 2023 3.190 3.255 3.100 3.100 52,981 -0.10(-3.13%)
Apr 10, 2023 3.320 3.400 3.000 3.200 124,072 -0.16(-4.76%)
Apr 06, 2023 3.360 3.490 3.220 3.360 102,937 -0.04(-1.18%)
Apr 05, 2023 4.430 4.440 2.890 3.400 420,011 -1.09(-24.28%)
Apr 04, 2023 4.780 4.950 4.350 4.490 106,887 -0.39(-7.93%)
Apr 03, 2023 5.550 5.905 4.875 4.877 91,446 -0.62(-11.32%)
Mar 31, 2023 5.850 5.910 5.316 5.499 25,758 -0.25(-4.28%)
Mar 30, 2023 5.362 5.940 5.362 5.745 28,619 +0.34(+6.30%)
Mar 29, 2023 5.427 5.514 5.250 5.404 12,984 -0.02(-0.41%)
Mar 28, 2023 5.550 5.550 5.325 5.427 7,382 +0.03(+0.47%)
Mar 27, 2023 5.252 5.516 5.145 5.402 10,492 +0.16(+3.00%)
Mar 24, 2023 5.521 5.521 5.175 5.244 18,792 -0.16(-2.92%)
Mar 23, 2023 5.686 5.730 5.259 5.402 13,341 -0.08(-1.40%)
Mar 22, 2023 5.700 5.820 5.404 5.478 10,209 -0.20(-3.51%)
Mar 21, 2023 5.208 5.700 5.176 5.678 35,758 +0.43(+8.14%)
Mar 20, 2023 5.400 5.400 5.172 5.250 20,685 -0.11(-2.10%)
Mar 17, 2023 5.811 5.847 5.362 5.362 34,223 -0.45(-7.72%)
Mar 16, 2023 5.700 5.974 5.588 5.811 27,071 -0.17(-2.76%)
Mar 15, 2023 5.700 6.150 5.633 5.976 15,497 +0.07(+1.14%)
Mar 14, 2023 6.152 6.600 5.867 5.909 32,180 -0.23(-3.69%)
Mar 13, 2023 6.222 6.600 6.000 6.135 21,276 -0.09(-1.40%)
Mar 10, 2023 6.859 6.859 6.195 6.222 36,626 -0.60(-8.84%)
Mar 09, 2023 6.945 7.245 6.803 6.825 13,434 -0.38(-5.27%)
Mar 08, 2023 6.900 7.335 6.900 7.205 16,330 +0.10(+1.46%)
Mar 07, 2023 7.530 7.920 6.900 7.101 34,579 -0.51(-6.72%)
Mar 06, 2023 7.890 8.248 7.500 7.612 21,713 -0.50(-6.14%)
Mar 03, 2023 7.950 8.543 7.643 8.111 15,654 +0.32(+4.16%)
Mar 02, 2023 8.550 8.655 7.582 7.787 13,462 -0.46(-5.62%)
Mar 01, 2023 8.661 8.661 7.771 8.250 7,254 +0.00(+0.00%)
Feb 28, 2023 7.590 8.400 7.505 8.250 22,202 +0.66(+8.65%)
Feb 27, 2023 7.683 8.043 7.515 7.593 12,420 -0.09(-1.17%)
Feb 24, 2023 8.422 8.757 7.668 7.683 25,661 -0.74(-8.78%)
Feb 23, 2023 8.550 8.700 8.300 8.422 11,376 -0.09(-1.02%)
Feb 22, 2023 8.780 9.053 8.265 8.509 16,444 -0.54(-5.98%)
Feb 21, 2023 9.750 9.750 8.642 9.051 17,283 -0.54(-5.67%)
Feb 17, 2023 10.05 10.20 9.159 9.595 15,115 -0.23(-2.38%)
Feb 16, 2023 9.900 10.05 9.428 9.829 15,651 -0.22(-2.18%)
Feb 15, 2023 9.600 10.35 9.300 10.05 18,877 +0.52(+5.50%)
Feb 14, 2023 9.150 9.620 9.150 9.525 15,165 +0.43(+4.73%)
Feb 13, 2023 9.900 10.05 9.000 9.095 50,556 -0.96(-9.55%)
Feb 10, 2023 10.35 10.64 9.928 10.05 12,497 -0.45(-4.24%)
Feb 09, 2023 10.54 10.80 9.900 10.50 17,411 +0.32(+3.15%)
Feb 08, 2023 10.50 10.95 10.10 10.18 21,871 -0.58(-5.37%)
Feb 07, 2023 10.80 10.95 10.53 10.76 21,868 -0.04(-0.40%)
Feb 06, 2023 9.750 10.95 9.750 10.80 24,274 +0.73(+7.27%)
Feb 03, 2023 10.35 10.50 10.06 10.07 9,999 -0.08(-0.74%)
Feb 02, 2023 9.900 10.50 9.900 10.14 24,242 +0.26(+2.59%)
Feb 01, 2023 9.900 10.16 9.600 9.886 19,151 -0.28(-2.73%)
Jan 31, 2023 10.05 10.28 9.768 10.16 11,540 +0.23(+2.29%)
Jan 30, 2023 10.50 10.65 9.601 9.936 38,208 -0.56(-5.37%)
Jan 27, 2023 10.35 10.80 10.35 10.50 18,405 -0.14(-1.28%)
Jan 26, 2023 10.79 10.88 10.12 10.64 23,335 -0.15(-1.38%)
Jan 25, 2023 10.50 10.79 9.809 10.79 16,448 +0.34(+3.27%)
Jan 24, 2023 10.56 10.65 9.915 10.44 22,791 -0.12(-1.09%)
Jan 23, 2023 10.80 10.80 10.22 10.56 28,794 +0.08(+0.73%)
Jan 20, 2023 10.21 10.48 9.600 10.48 28,904 +0.81(+8.34%)
Jan 19, 2023 9.150 9.900 9.090 9.675 31,808 +0.44(+4.71%)
Jan 18, 2023 10.43 11.08 9.021 9.240 54,282 -1.15(-11.11%)
Jan 17, 2023 9.300 10.45 9.300 10.39 67,901 +0.87(+9.19%)
Jan 13, 2023 9.300 10.12 8.700 9.521 76,253 +0.49(+5.47%)
Jan 12, 2023 7.800 9.149 7.800 9.027 49,519 +1.05(+13.18%)
Jan 11, 2023 7.803 8.250 7.681 7.976 41,595 -0.24(-2.97%)
Jan 10, 2023 8.505 8.550 7.650 8.220 32,624 -0.15(-1.74%)
Jan 09, 2023 8.300 8.850 8.100 8.366 28,864 -0.01(-0.11%)
Jan 06, 2023 8.850 8.850 7.950 8.374 55,267 -0.03(-0.30%)
Jan 05, 2023 6.900 8.850 6.600 8.400 147,882 +1.50(+21.74%)
Jan 04, 2023 5.875 7.050 5.850 6.900 108,545 +1.05(+17.92%)
Jan 03, 2023 6.090 6.149 5.402 5.851 22,057 -0.07(-1.22%)
Dec 30, 2022 5.460 5.923 5.100 5.923 34,717 +0.46(+8.49%)
Dec 29, 2022 5.100 6.000 5.032 5.460 51,129 +0.16(+2.94%)
Dec 28, 2022 5.121 5.517 5.100 5.304 29,217 +0.13(+2.49%)
Dec 27, 2022 5.550 5.785 4.966 5.175 39,028 -0.59(-10.23%)
Dec 23, 2022 5.550 5.850 5.266 5.764 18,876 +0.21(+3.86%)
Dec 22, 2022 5.400 5.699 4.950 5.550 45,692 +0.22(+4.23%)
Dec 21, 2022 4.801 5.385 4.726 5.325 58,140 +0.52(+10.90%)
Dec 20, 2022 4.956 5.061 4.726 4.801 41,670 +0.07(+1.46%)
Dec 19, 2022 5.700 5.700 4.725 4.732 67,753 -0.53(-10.09%)
Dec 16, 2022 5.721 6.000 5.263 5.263 78,623 -0.41(-7.17%)
Dec 15, 2022 6.150 6.144 5.610 5.670 34,241 -0.29(-4.81%)
Dec 14, 2022 6.150 6.329 5.850 5.957 36,087 -0.34(-5.41%)
Dec 13, 2022 6.450 6.450 6.000 6.297 30,054 -0.00(-0.02%)
Dec 12, 2022 6.450 6.450 6.000 6.298 17,286 +0.08(+1.25%)
Dec 09, 2022 6.045 6.450 6.000 6.221 14,270 +0.15(+2.42%)
Dec 08, 2022 6.450 6.450 5.871 6.074 43,531 +0.13(+2.14%)
Dec 07, 2022 6.300 6.456 5.754 5.946 36,573 -0.20(-3.29%)
Dec 06, 2022 6.900 7.282 6.015 6.149 64,435 -0.92(-13.06%)
Dec 05, 2022 7.098 7.498 6.917 7.072 18,605 -0.42(-5.55%)
Dec 02, 2022 7.500 7.577 7.350 7.488 15,780 -0.03(-0.34%)
Dec 01, 2022 7.713 7.771 7.350 7.513 22,733 -0.06(-0.81%)
Nov 30, 2022 7.050 7.650 7.050 7.575 19,249 +0.48(+6.81%)
Nov 29, 2022 7.500 7.833 7.092 7.092 11,981 -0.26(-3.57%)
Nov 28, 2022 7.800 7.800 7.285 7.354 9,605 -0.45(-5.71%)
Nov 25, 2022 7.500 7.935 7.350 7.800 8,130 +0.45(+6.12%)
Nov 23, 2022 7.440 7.593 7.200 7.350 7,430 -0.08(-1.01%)
Nov 22, 2022 7.350 7.530 7.278 7.425 6,756 -0.09(-1.14%)
Nov 21, 2022 7.950 8.084 7.500 7.511 12,394 -0.33(-4.23%)
Nov 18, 2022 8.100 8.100 7.732 7.842 15,116 +0.05(+0.62%)
Nov 17, 2022 7.723 7.917 7.500 7.794 14,990 -0.01(-0.08%)
Nov 16, 2022 7.350 7.917 7.350 7.800 24,363 +0.62(+8.65%)
Nov 15, 2022 7.050 7.676 7.050 7.179 41,848 -0.17(-2.33%)
Nov 14, 2022 7.161 7.350 6.750 7.350 12,103 +0.26(+3.66%)
Nov 11, 2022 6.750 7.200 6.734 7.090 14,864 +0.47(+7.14%)
Nov 10, 2022 6.450 6.726 6.450 6.618 18,768 +0.39(+6.31%)
Nov 09, 2022 6.436 6.450 6.000 6.225 35,886 -0.41(-6.11%)
Nov 08, 2022 6.628 6.750 6.450 6.630 14,139 +0.12(+1.77%)
Nov 07, 2022 7.112 7.290 6.195 6.514 33,938 -0.61(-8.57%)
Nov 04, 2022 7.650 7.800 7.050 7.125 27,942 -0.61(-7.84%)
Nov 03, 2022 7.950 8.100 7.548 7.731 17,179 -0.37(-4.56%)
Nov 02, 2022 8.400 8.400 7.800 8.100 19,878 -0.17(-2.05%)
Nov 01, 2022 8.250 8.399 7.950 8.270 11,405 +0.15(+1.79%)
Oct 31, 2022 8.175 8.418 7.715 8.124 22,531 -0.01(-0.17%)
Oct 28, 2022 7.707 8.194 7.500 8.137 22,395 +0.41(+5.34%)
Oct 27, 2022 7.234 8.052 7.050 7.725 61,591 +0.38(+5.17%)
Oct 26, 2022 6.900 7.485 6.900 7.346 25,351 +0.56(+8.17%)
Oct 25, 2022 6.729 6.960 6.714 6.790 13,510 +0.02(+0.29%)
Oct 24, 2022 6.750 6.795 6.638 6.771 10,455 -0.02(-0.27%)
Oct 21, 2022 7.050 7.050 6.750 6.789 20,059 -0.11(-1.63%)
Oct 20, 2022 6.780 7.110 6.750 6.902 10,947 +0.01(+0.15%)
Oct 19, 2022 7.199 7.425 6.780 6.891 16,926 -0.01(-0.11%)
Oct 18, 2022 6.900 7.199 6.899 6.899 20,561 +0.06(+0.83%)
Oct 17, 2022 7.199 7.199 6.779 6.841 20,630 -0.20(-2.85%)
Oct 14, 2022 7.200 7.274 6.772 7.043 16,474 -0.14(-1.98%)
Oct 13, 2022 7.043 7.500 6.900 7.185 14,007 -0.06(-0.87%)
Oct 12, 2022 6.750 7.248 6.750 7.248 13,729 +0.33(+4.82%)
Oct 11, 2022 7.244 7.500 6.906 6.915 8,536 -0.17(-2.43%)
Oct 10, 2022 7.638 7.773 6.900 7.088 12,274 -0.11(-1.58%)
Oct 07, 2022 7.500 7.500 7.050 7.202 8,441 -0.30(-3.98%)
Oct 06, 2022 7.800 7.947 7.464 7.500 17,385 -0.15(-1.96%)
Oct 05, 2022 7.625 7.947 7.250 7.650 11,683 -0.21(-2.67%)
Oct 04, 2022 7.120 8.070 7.120 7.860 43,563 +0.81(+11.49%)
Oct 03, 2022 7.364 7.500 6.934 7.050 23,144 +0.01(+0.13%)
Sep 30, 2022 6.903 7.317 6.903 7.041 13,830 +0.01(+0.09%)
Sep 29, 2022 7.508 7.508 6.945 7.035 12,483 -0.17(-2.35%)
Sep 28, 2022 7.216 7.500 7.170 7.205 17,930 +0.06(+0.88%)
Sep 27, 2022 6.600 7.167 6.528 7.141 20,790 +0.77(+12.05%)
Sep 26, 2022 7.050 7.234 6.225 6.373 54,692 -0.51(-7.43%)
Sep 23, 2022 6.856 7.347 6.627 6.885 48,508 -0.06(-0.93%)
Sep 22, 2022 7.650 7.875 6.644 6.949 79,007 -1.04(-13.00%)
Sep 21, 2022 7.950 9.536 7.800 7.987 37,702 +0.14(+1.82%)
Sep 20, 2022 8.232 8.473 7.801 7.845 20,544 -0.35(-4.30%)
Sep 19, 2022 8.250 8.490 8.149 8.197 23,795 -0.23(-2.78%)
Sep 16, 2022 8.700 8.850 8.250 8.431 33,302 -0.33(-3.80%)
Sep 15, 2022 8.850 9.135 8.764 8.764 15,034 -0.06(-0.63%)
Sep 14, 2022 9.000 9.021 8.700 8.820 9,825 -0.03(-0.34%)
Sep 13, 2022 9.555 9.555 8.700 8.850 14,353 -0.62(-6.51%)
Sep 12, 2022 9.600 9.600 9.300 9.466 11,374 +0.09(+0.98%)
Sep 09, 2022 9.150 9.450 8.937 9.375 20,465 +0.19(+2.02%)
Sep 08, 2022 9.000 9.495 8.850 9.189 14,925 +0.17(+1.93%)
Sep 07, 2022 8.850 9.265 8.700 9.015 22,039 +0.24(+2.72%)
Sep 06, 2022 8.850 9.302 8.777 8.777 21,333 -0.20(-2.27%)
Sep 02, 2022 9.300 9.450 8.771 8.980 18,972 -0.05(-0.55%)
Sep 01, 2022 9.113 9.149 8.700 9.030 20,518 -0.08(-0.91%)
Aug 31, 2022 9.600 9.690 9.015 9.113 12,767 -0.01(-0.12%)
Aug 30, 2022 9.450 10.05 9.030 9.123 38,510 -0.35(-3.64%)
Aug 29, 2022 9.750 9.897 9.450 9.468 12,295 -0.05(-0.55%)
Aug 26, 2022 10.50 10.80 9.450 9.521 26,187 -1.10(-10.34%)
Aug 25, 2022 10.50 11.39 10.20 10.62 35,846 +0.12(+1.13%)
Aug 24, 2022 9.900 10.59 9.600 10.50 40,048 +0.79(+8.19%)
Aug 23, 2022 9.600 9.849 9.450 9.705 11,731 -0.08(-0.84%)
Aug 22, 2022 10.05 10.19 9.555 9.787 34,956 -0.16(-1.57%)
Aug 19, 2022 10.49 10.49 9.900 9.944 30,546 -0.48(-4.63%)
Aug 18, 2022 11.25 11.25 10.29 10.43 46,837 -0.65(-5.84%)
Aug 17, 2022 10.50 11.25 10.05 11.07 118,223 +0.35(+3.24%)
Aug 16, 2022 11.25 11.25 10.57 10.72 31,231 -0.52(-4.65%)
Aug 15, 2022 11.55 11.60 10.81 11.25 39,328 -0.00(-0.03%)
Aug 12, 2022 10.95 11.63 10.20 11.25 44,515 +0.18(+1.63%)
Aug 11, 2022 11.25 11.92 10.80 11.07 39,633 +0.11(+0.99%)
Aug 10, 2022 10.65 11.06 10.34 10.96 44,965 +0.45(+4.27%)
Aug 09, 2022 10.80 11.25 9.750 10.52 32,399 -0.41(-3.76%)
Aug 08, 2022 11.40 11.70 10.57 10.93 33,663 -0.50(-4.40%)
Aug 05, 2022 11.10 11.70 10.54 11.43 53,047 +0.18(+1.60%)
Aug 04, 2022 10.20 11.25 10.13 11.25 64,768 +0.91(+8.78%)
Aug 03, 2022 9.150 10.50 9.075 10.34 98,236 +1.31(+14.56%)
Aug 02, 2022 8.700 9.129 8.475 9.027 19,630 +0.28(+3.21%)
Aug 01, 2022 8.700 9.000 8.505 8.746 21,821 +0.05(+0.53%)
Jul 29, 2022 9.450 9.450 8.400 8.700 33,869 -0.59(-6.30%)
Jul 28, 2022 9.750 9.915 8.850 9.285 36,718 -0.64(-6.48%)
Jul 27, 2022 9.600 10.35 9.015 9.928 221,044 +0.18(+1.83%)
Jul 26, 2022 8.226 14.10 7.800 9.750 249,507 +1.51(+18.31%)
Jul 25, 2022 9.450 9.750 7.650 8.241 79,475 -1.07(-11.50%)
Jul 22, 2022 9.750 9.900 9.200 9.312 20,844 -0.36(-3.69%)
Jul 21, 2022 9.688 9.900 9.384 9.669 24,406 +0.16(+1.64%)
Jul 20, 2022 9.450 9.900 9.339 9.513 22,577 +0.20(+2.19%)
Jul 19, 2022 9.239 9.600 9.005 9.309 23,879 +0.40(+4.50%)
Jul 18, 2022 9.150 10.18 8.701 8.909 45,480 -0.39(-4.21%)
Jul 15, 2022 9.300 9.700 9.150 9.300 19,612 -0.05(-0.50%)
Jul 14, 2022 9.150 9.733 9.150 9.347 17,752 -0.09(-0.97%)
Jul 13, 2022 9.166 9.750 9.150 9.438 15,419 -0.01(-0.13%)
Jul 12, 2022 9.127 9.612 8.709 9.450 19,395 +0.39(+4.32%)
Jul 11, 2022 9.900 9.900 9.000 9.059 29,286 -0.50(-5.20%)
Jul 08, 2022 9.162 9.750 9.162 9.555 26,168 +0.11(+1.11%)
Jul 07, 2022 9.150 9.525 9.000 9.450 30,301 +0.26(+2.82%)
Jul 06, 2022 9.000 9.300 8.850 9.191 44,794 +0.54(+6.24%)
Jul 05, 2022 8.850 9.054 8.258 8.650 39,059 -0.19(-2.17%)
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.