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

Mustang Bio Inc (NQ: MBIO )

0.3416 -0.0294 (-7.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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 +0.71(+10.76%)
Jun 14, 2023 6.820 7.011 6.600 6.600 47,827 -0.10(-1.49%)
Jun 13, 2023 7.250 7.280 6.630 6.700 89,432 -0.45(-6.29%)
Jun 12, 2023 6.460 7.150 6.460 7.150 135,819 +0.60(+9.16%)
Jun 09, 2023 6.252 6.660 6.181 6.550 61,433 +0.26(+4.13%)
Jun 08, 2023 6.100 6.290 5.910 6.290 37,604 +0.23(+3.80%)
Jun 07, 2023 6.100 6.190 6.010 6.060 15,804 -0.05(-0.82%)
Jun 06, 2023 6.020 6.310 5.979 6.110 32,318 +0.03(+0.49%)
Jun 05, 2023 5.550 6.180 5.550 6.080 46,438 +0.53(+9.55%)
Jun 02, 2023 6.290 6.290 5.510 5.550 54,505 -0.71(-11.34%)
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.