Skip to main content

Mustang Bio Inc (NQ: MBIO )

1.040 +0.100 (+10.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.