Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5350 +0.0012 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 12, 2025 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 12, 2025 0.5365 0.5600 0.5350 0.5350 18,736 +0.00(+0.22%)
Mar 11, 2025 0.5400 0.5450 0.5042 0.5338 93,811 -0.01(-1.91%)
Mar 10, 2025 0.5500 0.5668 0.5400 0.5442 30,700 -0.01(-1.41%)
Mar 07, 2025 0.5500 0.5725 0.5410 0.5520 20,278 -0.01(-2.47%)
Mar 06, 2025 0.5500 0.5739 0.5401 0.5660 29,581 +0.02(+3.42%)
Mar 05, 2025 0.5600 0.5691 0.5403 0.5473 22,161 -0.01(-1.92%)
Mar 04, 2025 0.5500 0.5599 0.5201 0.5580 102,681 +0.01(+1.45%)
Mar 03, 2025 0.5781 0.6020 0.5429 0.5500 67,160 -0.03(-5.14%)
Feb 28, 2025 0.5750 0.5800 0.5550 0.5798 76,400 -0.00(-0.02%)
Feb 27, 2025 0.5717 0.5800 0.5505 0.5799 34,861 +0.00(+0.68%)
Feb 26, 2025 0.5777 0.5858 0.5590 0.5760 67,025 -0.01(-2.21%)
Feb 25, 2025 0.5847 0.6300 0.5599 0.5890 85,056 -0.01(-1.95%)
Feb 24, 2025 0.6274 0.6400 0.5800 0.6007 125,306 -0.04(-6.14%)
Feb 21, 2025 0.5611 0.7500 0.5611 0.6400 717,115 +0.06(+9.97%)
Feb 20, 2025 0.5710 0.5850 0.5200 0.5820 144,120 +0.01(+1.96%)
Feb 19, 2025 0.6190 0.6200 0.5403 0.5708 287,885 -0.03(-4.87%)
Feb 18, 2025 0.5900 0.6350 0.5796 0.6000 216,202 -0.01(-1.53%)
Feb 14, 2025 0.7000 0.7000 0.5900 0.6093 1,100,366 +0.01(+1.55%)
Feb 13, 2025 0.5800 0.6166 0.5800 0.6000 2,300,927 +0.01(+2.39%)
Feb 12, 2025 0.5820 0.6387 0.5816 0.5860 23,837 -0.03(-4.14%)
Feb 11, 2025 0.5849 0.6437 0.5710 0.6113 45,975 +0.02(+2.91%)
Feb 10, 2025 0.6300 0.6650 0.5717 0.5940 140,396 -0.04(-5.86%)
Feb 07, 2025 0.5998 0.6716 0.5700 0.6310 194,145 +0.05(+8.79%)
Feb 06, 2025 0.5900 0.5900 0.5600 0.5800 30,898 +0.00(+0.03%)
Feb 05, 2025 0.5510 0.5897 0.5510 0.5798 66,451 +0.01(+2.64%)
Feb 04, 2025 0.5560 0.5941 0.5341 0.5649 105,353 -0.01(-1.59%)
Feb 03, 2025 0.5700 0.6001 0.5550 0.5740 72,770 -0.01(-1.03%)
Jan 31, 2025 0.5723 0.6000 0.5550 0.5800 96,960 -0.01(-1.69%)
Jan 30, 2025 0.6491 0.6552 0.5561 0.5900 220,112 -0.06(-8.84%)
Jan 29, 2025 0.7043 0.7043 0.6100 0.6472 252,175 -0.01(-1.58%)
Jan 28, 2025 0.6526 0.7000 0.6000 0.6576 129,323 +0.03(+4.73%)
Jan 27, 2025 0.6310 0.6314 0.5900 0.6279 78,017 +0.02(+2.93%)
Jan 24, 2025 0.5710 0.7200 0.5710 0.6100 874,373 +0.01(+2.18%)
Jan 23, 2025 0.5645 0.6031 0.5552 0.5970 60,601 +0.02(+4.06%)
Jan 22, 2025 0.6000 0.6092 0.5550 0.5737 95,511 -0.01(-1.07%)
Jan 21, 2025 0.5610 0.5800 0.5562 0.5799 71,057 +0.01(+1.20%)
Jan 17, 2025 0.5900 0.6193 0.5550 0.5730 131,588 +0.02(+3.02%)
Jan 16, 2025 0.5700 0.5750 0.5500 0.5562 188,029 -0.03(-5.00%)
Jan 15, 2025 0.6510 0.6600 0.5629 0.5855 745,160 -0.11(-16.36%)
Jan 14, 2025 0.6250 0.9900 0.5726 0.7000 13,136,262 +0.10(+17.08%)
Jan 13, 2025 0.6114 0.6200 0.5500 0.5979 72,331 -0.02(-3.56%)
Jan 10, 2025 0.6518 0.6518 0.5801 0.6200 187,666 -0.04(-6.63%)
Jan 08, 2025 0.9500 1.430 0.6402 0.6640 2,192,689 -0.30(-30.82%)
Jan 07, 2025 0.7500 0.9599 0.7500 0.9598 843,254 +0.23(+30.76%)
Jan 06, 2025 0.6800 0.7956 0.6500 0.7340 364,244 +0.10(+15.59%)
Jan 03, 2025 0.6400 0.6850 0.6020 0.6350 206,333 +0.05(+7.99%)
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 following
Privacy Policy and Terms and Conditions.