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

Mustang Bio Inc (NQ: MBIO )

0.3500 -0.0004 (-0.11%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
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%)
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.