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 )

0.2750 +0.0048 (+1.78%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 10, 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 (%)
May 09, 2024 0.2860 0.2861 0.2700 0.2702 70,542 -0.02(-5.56%)
May 08, 2024 0.2793 0.2940 0.2706 0.2861 37,832 +0.00(+0.74%)
May 07, 2024 0.3010 0.3109 0.2720 0.2840 171,173 -0.02(-5.65%)
May 06, 2024 0.3178 0.3200 0.3000 0.3010 166,687 -0.02(-5.29%)
May 03, 2024 0.2779 0.3180 0.2753 0.3178 167,934 +0.02(+8.46%)
May 02, 2024 0.2699 0.2999 0.2699 0.2930 257,772 +0.03(+12.65%)
May 01, 2024 0.2499 0.2700 0.2440 0.2601 241,996 +0.01(+4.88%)
Apr 30, 2024 0.2580 0.2600 0.2370 0.2480 305,381 +0.01(+4.64%)
Apr 29, 2024 0.3100 0.3300 0.2200 0.2370 734,580 -0.08(-25.02%)
Apr 26, 2024 0.3608 0.3699 0.3150 0.3161 269,716 -0.03(-9.79%)
Apr 25, 2024 0.3637 0.3697 0.3200 0.3504 63,965 +0.00(+0.09%)
Apr 24, 2024 0.3500 0.3649 0.3303 0.3501 126,045 -0.01(-2.67%)
Apr 23, 2024 0.3500 0.3697 0.3311 0.3597 126,086 +0.02(+5.79%)
Apr 22, 2024 0.3690 0.3985 0.3313 0.3400 313,025 -0.00(-0.47%)
Apr 19, 2024 0.3601 0.3999 0.3411 0.3416 138,048 -0.03(-7.92%)
Apr 18, 2024 0.3800 0.4500 0.3701 0.3710 211,011 -0.01(-3.39%)
Apr 17, 2024 0.3849 0.3849 0.3333 0.3840 453,393 +0.04(+10.92%)
Apr 16, 2024 0.3700 0.3997 0.3390 0.3462 364,984 -0.03(-7.68%)
Apr 15, 2024 0.5200 0.5200 0.3300 0.3750 705,365 -0.13(-26.18%)
Apr 12, 2024 0.5308 0.5498 0.5080 0.5080 146,725 -0.04(-7.16%)
Apr 11, 2024 0.5450 0.5500 0.5196 0.5472 184,694 +0.03(+5.31%)
Apr 10, 2024 0.6600 0.6890 0.5100 0.5196 1,055,720 -0.16(-23.14%)
Apr 09, 2024 0.7190 0.7335 0.6475 0.6760 129,760 -0.02(-3.22%)
Apr 08, 2024 0.7500 0.8120 0.6600 0.6985 328,444 -0.06(-8.41%)
Apr 05, 2024 0.8090 0.8199 0.7570 0.7626 58,984 -0.02(-2.85%)
Apr 04, 2024 0.8610 0.8610 0.7462 0.7850 240,387 -0.03(-4.27%)
Apr 03, 2024 0.9600 1.020 0.8100 0.8200 467,950 -0.20(-19.61%)
Apr 02, 2024 1.070 1.070 0.9501 1.020 48,324 -0.03(-2.86%)
Apr 01, 2024 1.050 1.060 0.9800 1.050 62,965 +0.01(+0.96%)
Mar 28, 2024 1.050 1.070 1.010 1.040 50,078 +0.10(+10.64%)
Mar 27, 2024 0.9383 1.030 0.9000 0.9400 82,260 +0.01(+0.97%)
Mar 26, 2024 0.9200 0.9549 0.9100 0.9310 88,130 -0.03(-3.02%)
Mar 25, 2024 1.090 1.130 0.9000 0.9600 478,442 -0.12(-11.11%)
Mar 22, 2024 1.100 1.150 1.050 1.080 102,352 -0.04(-3.57%)
Mar 21, 2024 1.120 1.340 1.100 1.120 392,742 -0.02(-1.75%)
Mar 20, 2024 1.020 1.180 1.020 1.140 84,218 +0.09(+9.09%)
Mar 19, 2024 1.030 1.110 0.9744 1.045 111,382 +0.00(+0.48%)
Mar 18, 2024 0.9600 1.070 0.9014 1.040 210,074 +0.09(+9.47%)
Mar 15, 2024 1.000 1.070 0.9333 0.9500 127,362 -0.04(-4.49%)
Mar 14, 2024 0.9500 1.000 0.9204 0.9947 71,832 +0.03(+2.66%)
Mar 13, 2024 1.020 1.060 0.9101 0.9689 292,209 -0.09(-8.59%)
Mar 12, 2024 1.140 1.180 1.060 1.060 128,018 -0.10(-8.62%)
Mar 11, 2024 1.260 1.270 1.100 1.160 374,367 -0.09(-7.20%)
Mar 08, 2024 1.350 1.370 1.230 1.250 461,856 -0.14(-10.07%)
Mar 07, 2024 1.430 1.490 1.310 1.390 3,984,010 +0.07(+5.30%)
Mar 06, 2024 1.340 1.379 1.290 1.320 26,766 -0.03(-2.22%)
Mar 05, 2024 1.360 1.400 1.290 1.350 41,278 +0.00(+0.00%)
Mar 04, 2024 1.360 1.390 1.260 1.350 89,919 +0.02(+1.50%)
Mar 01, 2024 1.350 1.360 1.280 1.330 9,619 -0.02(-1.48%)
Feb 29, 2024 1.360 1.360 1.310 1.350 15,234 +0.02(+1.50%)
Feb 28, 2024 1.300 1.360 1.270 1.330 37,038 +0.00(+0.00%)
Feb 27, 2024 1.290 1.330 1.270 1.330 27,004 +0.04(+3.10%)
Feb 26, 2024 1.290 1.290 1.250 1.290 20,296 +0.03(+2.38%)
Feb 23, 2024 1.290 1.300 1.240 1.260 31,827 -0.00(-0.40%)
Feb 22, 2024 1.285 1.285 1.240 1.265 18,513 +0.01(+1.20%)
Feb 21, 2024 1.320 1.320 1.240 1.250 65,059 -0.04(-3.10%)
Feb 20, 2024 1.300 1.330 1.230 1.290 34,588 +0.00(+0.00%)
Feb 16, 2024 1.300 1.330 1.250 1.290 29,673 -0.02(-1.53%)
Feb 15, 2024 1.340 1.340 1.280 1.310 31,077 -0.03(-2.24%)
Feb 14, 2024 1.250 1.340 1.250 1.340 9,736 +0.05(+3.88%)
Feb 13, 2024 1.300 1.340 1.220 1.290 87,303 -0.01(-0.77%)
Feb 12, 2024 1.330 1.360 1.300 1.300 28,308 -0.04(-2.99%)
Feb 09, 2024 1.320 1.350 1.280 1.340 28,762 +0.06(+4.69%)
Feb 08, 2024 1.360 1.360 1.280 1.280 36,392 -0.03(-2.44%)
Feb 07, 2024 1.343 1.344 1.310 1.312 9,940 -0.03(-2.09%)
Feb 06, 2024 1.340 1.370 1.320 1.340 41,679 +0.02(+1.52%)
Feb 05, 2024 1.390 1.390 1.310 1.320 34,272 -0.07(-5.04%)
Feb 02, 2024 1.380 1.418 1.350 1.390 30,954 +0.00(+0.00%)
Feb 01, 2024 1.430 1.480 1.360 1.390 35,349 -0.05(-3.47%)
Jan 31, 2024 1.410 1.480 1.410 1.440 13,957 +0.03(+2.13%)
Jan 30, 2024 1.500 1.500 1.400 1.410 42,511 -0.04(-2.76%)
Jan 29, 2024 1.480 1.520 1.400 1.450 60,134 +0.02(+1.40%)
Jan 26, 2024 1.450 1.488 1.390 1.430 33,088 +0.01(+0.70%)
Jan 25, 2024 1.420 1.468 1.360 1.420 48,805 +0.05(+3.65%)
Jan 24, 2024 1.440 1.440 1.370 1.370 14,785 -0.02(-1.44%)
Jan 23, 2024 1.380 1.425 1.370 1.390 20,066 +0.02(+1.46%)
Jan 22, 2024 1.360 1.430 1.350 1.370 15,496 +0.02(+1.48%)
Jan 19, 2024 1.390 1.390 1.330 1.350 10,366 -0.04(-2.88%)
Jan 18, 2024 1.400 1.425 1.330 1.390 37,965 +0.04(+2.96%)
Jan 17, 2024 1.380 1.443 1.340 1.350 51,318 -0.07(-4.93%)
Jan 16, 2024 1.430 1.510 1.350 1.420 58,668 -0.04(-2.74%)
Jan 12, 2024 1.370 1.530 1.370 1.460 102,132 +0.10(+7.35%)
Jan 11, 2024 1.320 1.450 1.280 1.360 197,103 +0.05(+3.82%)
Jan 10, 2024 1.310 1.330 1.280 1.310 53,807 +0.00(+0.00%)
Jan 09, 2024 1.310 1.330 1.310 1.310 13,904 -0.01(-0.98%)
Jan 08, 2024 1.320 1.350 1.310 1.323 21,094 +0.03(+2.56%)
Jan 05, 2024 1.340 1.350 1.270 1.290 53,314 -0.06(-4.44%)
Jan 04, 2024 1.290 1.350 1.280 1.350 32,388 +0.04(+3.05%)
Jan 03, 2024 1.330 1.330 1.280 1.310 30,923 -0.01(-0.76%)
Jan 02, 2024 1.360 1.380 1.270 1.320 97,586 -0.03(-2.22%)
Dec 29, 2023 1.320 1.360 1.310 1.350 70,201 -0.01(-0.74%)
Dec 28, 2023 1.340 1.370 1.340 1.360 83,030 +0.03(+2.26%)
Dec 27, 2023 1.290 1.387 1.260 1.330 167,320 +0.06(+4.31%)
Dec 26, 2023 1.230 1.290 1.230 1.275 60,183 +0.06(+5.37%)
Dec 22, 2023 1.250 1.270 1.210 1.210 112,471 -0.03(-2.42%)
Dec 21, 2023 1.320 1.360 1.210 1.240 129,629 -0.08(-6.06%)
Dec 20, 2023 1.350 1.373 1.310 1.320 76,013 -0.01(-0.75%)
Dec 19, 2023 1.410 1.440 1.330 1.330 120,585 -0.05(-3.62%)
Dec 18, 2023 1.440 1.475 1.380 1.380 104,717 +0.00(+0.00%)
Dec 15, 2023 1.440 1.540 1.380 1.380 47,949 -0.05(-3.50%)
Dec 14, 2023 1.520 1.540 1.400 1.430 82,686 -0.03(-2.05%)
Dec 13, 2023 1.540 1.540 1.370 1.460 68,753 +0.05(+3.55%)
Dec 12, 2023 1.450 1.514 1.350 1.410 99,956 -0.02(-1.40%)
Dec 11, 2023 1.500 1.610 1.430 1.430 89,992 -0.11(-7.14%)
Dec 08, 2023 1.500 1.660 1.500 1.540 81,969 -0.01(-0.65%)
Dec 07, 2023 1.470 1.650 1.410 1.550 64,582 +0.11(+7.64%)
Dec 06, 2023 1.360 1.535 1.360 1.440 70,434 +0.04(+2.86%)
Dec 05, 2023 1.460 1.490 1.350 1.400 48,188 -0.05(-3.45%)
Dec 04, 2023 1.480 1.480 1.400 1.450 57,201 +0.01(+0.69%)
Dec 01, 2023 1.480 1.540 1.370 1.440 36,088 +0.00(+0.00%)
Nov 30, 2023 1.421 1.504 1.370 1.440 47,784 +0.02(+1.41%)
Nov 29, 2023 1.460 1.500 1.405 1.420 48,950 -0.03(-2.02%)
Nov 28, 2023 1.530 1.569 1.395 1.449 63,826 -0.08(-5.27%)
Nov 27, 2023 1.650 1.678 1.520 1.530 55,395 -0.10(-6.13%)
Nov 24, 2023 1.560 1.680 1.507 1.630 58,173 +0.07(+4.49%)
Nov 22, 2023 1.580 1.580 1.490 1.560 47,893 +0.03(+1.96%)
Nov 21, 2023 1.680 1.680 1.500 1.530 30,787 -0.15(-8.92%)
Nov 20, 2023 1.670 1.728 1.610 1.680 91,127 +0.05(+3.06%)
Nov 17, 2023 1.540 1.730 1.540 1.630 128,756 +0.05(+3.16%)
Nov 16, 2023 1.590 1.600 1.490 1.580 41,169 -0.02(-1.25%)
Nov 15, 2023 1.580 1.650 1.510 1.600 52,923 +0.05(+2.89%)
Nov 14, 2023 1.690 1.690 1.460 1.555 74,516 +0.06(+4.36%)
Nov 13, 2023 1.540 1.690 1.490 1.490 37,465 -0.08(-5.09%)
Nov 10, 2023 1.700 1.713 1.430 1.570 40,511 -0.07(-4.27%)
Nov 09, 2023 1.670 1.730 1.570 1.640 68,583 -0.10(-5.75%)
Nov 08, 2023 1.880 1.920 1.700 1.740 71,223 -0.09(-4.92%)
Nov 07, 2023 1.810 1.969 1.760 1.830 130,699 +0.03(+1.67%)
Nov 06, 2023 1.830 1.879 1.750 1.800 109,329 +0.07(+4.05%)
Nov 03, 2023 1.590 1.827 1.590 1.730 122,191 +0.13(+8.12%)
Nov 02, 2023 1.540 1.648 1.530 1.600 38,679 +0.03(+1.91%)
Nov 01, 2023 1.650 1.650 1.540 1.570 41,706 -0.07(-4.27%)
Oct 31, 2023 1.530 1.680 1.520 1.640 86,931 +0.18(+12.33%)
Oct 30, 2023 1.500 1.600 1.360 1.460 77,151 -0.04(-2.67%)
Oct 27, 2023 1.370 1.570 1.339 1.500 160,309 +0.09(+6.38%)
Oct 26, 2023 1.730 2.110 1.250 1.410 2,672,324 -0.16(-10.19%)
Oct 25, 2023 1.710 1.710 1.521 1.570 23,058 -0.14(-8.19%)
Oct 24, 2023 1.740 1.740 1.695 1.710 13,242 +0.03(+1.79%)
Oct 23, 2023 1.630 1.705 1.630 1.680 10,645 +0.00(+0.00%)
Oct 20, 2023 1.660 1.690 1.640 1.680 23,132 +0.00(+0.00%)
Oct 19, 2023 1.720 1.720 1.650 1.680 19,838 -0.07(-4.00%)
Oct 18, 2023 1.690 1.799 1.690 1.750 28,073 +0.07(+4.17%)
Oct 17, 2023 1.730 1.790 1.680 1.680 15,600 -0.05(-2.89%)
Oct 16, 2023 1.630 1.770 1.645 1.730 20,974 +0.06(+3.59%)
Oct 13, 2023 1.770 1.770 1.650 1.670 20,964 -0.12(-6.70%)
Oct 12, 2023 1.880 1.881 1.650 1.790 38,530 -0.09(-4.79%)
Oct 11, 2023 1.930 2.000 1.810 1.880 29,670 -0.10(-5.05%)
Oct 10, 2023 1.960 2.040 1.960 1.980 20,462 +0.03(+1.54%)
Oct 09, 2023 1.988 1.988 1.876 1.950 30,613 -0.03(-1.52%)
Oct 06, 2023 1.940 1.990 1.940 1.980 9,034 -0.02(-1.00%)
Oct 05, 2023 2.020 2.020 1.930 2.000 17,718 +0.01(+0.50%)
Oct 04, 2023 2.006 2.006 1.945 1.990 5,934 +0.04(+2.05%)
Oct 03, 2023 2.020 2.070 1.932 1.950 10,754 -0.05(-2.50%)
Oct 02, 2023 2.020 2.130 1.920 2.000 19,259 -0.07(-3.38%)
Sep 29, 2023 2.010 2.122 2.000 2.070 10,923 +0.06(+2.99%)
Sep 28, 2023 2.223 2.223 1.980 2.010 27,348 -0.10(-4.74%)
Sep 27, 2023 2.230 2.280 2.080 2.110 30,508 -0.15(-6.64%)
Sep 26, 2023 2.300 2.325 2.100 2.260 21,604 -0.04(-1.74%)
Sep 25, 2023 2.220 2.380 2.300 2.300 19,479 -0.01(-0.43%)
Sep 22, 2023 2.336 2.374 2.200 2.310 21,243 -0.12(-4.94%)
Sep 21, 2023 2.340 2.487 2.320 2.430 17,664 +0.03(+1.25%)
Sep 20, 2023 2.500 2.534 2.390 2.400 12,366 -0.04(-1.64%)
Sep 19, 2023 2.500 2.510 2.401 2.440 23,641 -0.06(-2.40%)
Sep 18, 2023 2.630 2.630 2.500 2.500 12,668 -0.02(-0.79%)
Sep 15, 2023 2.620 2.650 2.490 2.520 30,869 -0.11(-4.18%)
Sep 14, 2023 2.650 2.670 2.570 2.630 9,474 +0.03(+1.15%)
Sep 13, 2023 2.690 2.790 2.570 2.600 16,936 -0.11(-4.06%)
Sep 12, 2023 2.750 2.813 2.710 2.710 12,160 -0.05(-1.81%)
Sep 11, 2023 2.800 2.800 2.650 2.760 24,996 +0.11(+4.15%)
Sep 08, 2023 2.750 2.750 2.650 2.650 16,511 -0.10(-3.64%)
Sep 07, 2023 2.700 2.800 2.700 2.750 7,479 +0.05(+1.85%)
Sep 06, 2023 2.900 2.915 2.700 2.700 48,667 -0.20(-6.90%)
Sep 05, 2023 3.050 3.235 2.880 2.900 39,424 -0.22(-7.05%)
Sep 01, 2023 3.200 3.270 3.120 3.120 9,889 -0.05(-1.58%)
Aug 31, 2023 3.290 3.315 3.170 3.170 14,869 -0.13(-3.94%)
Aug 30, 2023 3.180 3.386 3.180 3.300 17,263 +0.07(+2.17%)
Aug 29, 2023 3.060 3.250 3.060 3.230 51,057 +0.14(+4.53%)
Aug 28, 2023 2.980 3.100 2.960 3.090 24,227 +0.16(+5.46%)
Aug 25, 2023 2.990 3.065 2.850 2.930 30,868 -0.07(-2.33%)
Aug 24, 2023 3.020 3.085 2.920 3.000 22,144 -0.05(-1.64%)
Aug 23, 2023 2.990 3.217 2.900 3.050 62,541 +0.03(+0.99%)
Aug 22, 2023 3.060 3.060 2.850 3.020 52,071 -0.04(-1.31%)
Aug 21, 2023 3.260 3.340 3.030 3.060 58,305 -0.16(-4.97%)
Aug 18, 2023 3.260 3.350 3.150 3.220 26,149 -0.04(-1.23%)
Aug 17, 2023 3.670 3.780 3.230 3.260 60,640 -0.38(-10.44%)
Aug 16, 2023 4.010 4.010 3.450 3.640 63,608 -0.16(-4.21%)
Aug 15, 2023 4.030 4.033 3.770 3.800 59,205 -0.23(-5.71%)
Aug 14, 2023 4.500 4.510 4.021 4.030 43,123 -0.50(-11.04%)
Aug 11, 2023 4.640 4.640 4.500 4.530 14,451 -0.25(-5.23%)
Aug 10, 2023 5.100 5.100 4.610 4.780 28,000 -0.08(-1.65%)
Aug 09, 2023 4.710 4.860 4.612 4.860 7,418 +0.17(+3.62%)
Aug 08, 2023 4.670 4.840 4.500 4.690 12,427 +0.04(+0.86%)
Aug 07, 2023 4.930 4.930 4.570 4.650 55,719 -0.26(-5.30%)
Aug 04, 2023 4.960 5.117 4.800 4.910 20,585 +0.10(+2.08%)
Aug 03, 2023 4.950 5.090 4.800 4.810 11,958 -0.15(-3.02%)
Aug 02, 2023 5.040 5.240 4.800 4.960 13,773 -0.07(-1.39%)
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.