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)

0.5300 -0.0200 (-3.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 0.5700 0.5700 0.5180 0.5300 14,513 -0.02(-3.64%)
Apr 03, 2025 0.5499 0.5500 0.5153 0.5500 12,338 -0.01(-1.52%)
Apr 02, 2025 0.5685 0.5700 0.5150 0.5585 19,343 -0.01(-2.02%)
Apr 01, 2025 0.5350 0.5820 0.5247 0.5700 47,137 +0.05(+9.62%)
Mar 31, 2025 0.5200 0.5500 0.5200 0.5200 28,425 -0.02(-3.72%)
Mar 28, 2025 0.5790 0.5790 0.5400 0.5401 20,127 -0.02(-4.41%)
Mar 27, 2025 0.5400 0.5700 0.5200 0.5650 34,378 -0.01(-1.02%)
Mar 26, 2025 0.5750 0.5900 0.5380 0.5708 11,016 +0.01(+1.86%)
Mar 25, 2025 0.5673 0.5967 0.5250 0.5604 47,281 -0.04(-6.55%)
Mar 24, 2025 0.6099 0.6099 0.5537 0.5997 28,262 -0.00(-0.03%)
Mar 21, 2025 0.5530 0.6050 0.5380 0.5999 57,528 +0.06(+10.89%)
Mar 20, 2025 0.5700 0.5700 0.5385 0.5410 24,886 -0.03(-5.09%)
Mar 19, 2025 0.5700 0.5785 0.5325 0.5700 15,264 +0.03(+5.56%)
Mar 18, 2025 0.5200 0.5696 0.5203 0.5400 5,190 -0.01(-0.92%)
Mar 17, 2025 0.5746 0.5746 0.5259 0.5450 34,562 -0.00(-0.73%)
Mar 14, 2025 0.5200 0.5784 0.5100 0.5490 26,323 +0.02(+3.94%)
Mar 13, 2025 0.5120 0.5800 0.5120 0.5282 2,904 -0.01(-1.27%)
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 0.5550 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%)
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.