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 )

0.3161 -0.0343 (-9.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2023 5.100 5.230 5.000 5.030 12,952 -0.17(-3.27%)
Jul 31, 2023 4.800 5.475 4.720 5.200 30,948 +0.41(+8.56%)
Jul 28, 2023 4.470 4.810 4.470 4.790 8,655 +0.25(+5.51%)
Jul 27, 2023 4.880 4.880 4.340 4.540 30,659 -0.13(-2.78%)
Jul 26, 2023 4.790 4.788 4.600 4.670 12,468 -0.07(-1.48%)
Jul 25, 2023 4.700 4.892 4.680 4.740 14,983 +0.04(+0.85%)
Jul 24, 2023 5.060 5.060 4.700 4.700 36,658 -0.30(-6.00%)
Jul 21, 2023 4.970 5.020 4.755 5.000 19,736 +0.05(+1.01%)
Jul 20, 2023 5.060 5.230 4.950 4.950 21,775 -0.07(-1.39%)
Jul 19, 2023 5.010 5.260 5.010 5.020 19,277 -0.06(-1.18%)
Jul 18, 2023 5.220 5.664 4.920 5.080 80,357 -0.33(-6.10%)
Jul 17, 2023 5.200 5.590 5.190 5.410 30,411 +0.21(+4.04%)
Jul 14, 2023 5.670 5.715 5.150 5.200 34,498 -0.50(-8.77%)
Jul 13, 2023 5.700 5.750 5.420 5.700 41,524 +0.11(+1.97%)
Jul 12, 2023 5.470 5.770 5.290 5.590 38,757 +0.24(+4.49%)
Jul 11, 2023 5.820 5.878 5.270 5.350 69,613 -0.46(-7.92%)
Jul 10, 2023 5.760 5.994 5.750 5.810 10,458 +0.05(+0.87%)
Jul 07, 2023 5.700 5.930 5.610 5.760 14,846 +0.05(+0.88%)
Jul 06, 2023 6.000 6.000 5.519 5.710 30,992 -0.35(-5.78%)
Jul 05, 2023 5.960 6.180 5.960 6.060 19,183 +0.00(+0.00%)
Jul 03, 2023 6.130 6.130 5.914 6.060 25,481 -0.15(-2.42%)
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%)
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.