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

Mustang Bio Inc (NQ: MBIO )

0.2600 -0.0102 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2018 96.60 104.55 96.45 102.75 4,514 +6.90(+7.20%)
Jul 30, 2018 102.00 104.25 94.65 95.85 4,719 -7.05(-6.85%)
Jul 27, 2018 109.05 110.25 102.75 102.90 2,560 -5.70(-5.25%)
Jul 26, 2018 110.70 112.65 106.50 108.60 2,330 -1.95(-1.76%)
Jul 25, 2018 106.80 111.45 106.80 110.55 3,217 +4.35(+4.10%)
Jul 24, 2018 107.25 109.80 103.80 106.20 4,744 -1.05(-0.98%)
Jul 23, 2018 110.40 111.90 105.75 107.25 3,542 -3.75(-3.38%)
Jul 20, 2018 112.50 112.80 109.65 111.00 2,457 -1.05(-0.94%)
Jul 19, 2018 110.70 112.50 107.62 112.05 1,911 +1.35(+1.22%)
Jul 18, 2018 108.15 111.30 106.90 110.70 2,697 +2.25(+2.07%)
Jul 17, 2018 111.30 114.15 107.33 108.45 3,819 -3.30(-2.95%)
Jul 16, 2018 112.05 113.10 105.90 111.75 3,955 -0.60(-0.53%)
Jul 13, 2018 115.05 115.05 109.37 112.35 5,755 +0.75(+0.67%)
Jul 12, 2018 112.05 113.55 107.55 111.60 3,191 +0.30(+0.27%)
Jul 11, 2018 110.10 114.15 107.92 111.30 2,825 +0.30(+0.27%)
Jul 10, 2018 115.05 115.50 107.85 111.00 5,047 -2.70(-2.37%)
Jul 09, 2018 115.05 107.03 113.70 4,639 +3.60(+3.27%)
Jul 06, 2018 108.30 114.90 107.55 110.10 5,434 +1.95(+1.80%)
Jul 05, 2018 108.75 108.75 106.05 108.15 3,367 +0.30(+0.28%)
Jul 03, 2018 107.85 107.85 107.85 0 +4.80(+4.66%)
Jul 02, 2018 102.45 107.85 101.85 103.05 3,503 -0.30(-0.29%)
Jun 29, 2018 105.00 106.50 102.15 103.35 3,412 -1.35(-1.29%)
Jun 28, 2018 101.40 105.00 99.00 104.70 3,719 +3.00(+2.95%)
Jun 27, 2018 106.20 109.19 100.05 101.70 5,697 -4.05(-3.83%)
Jun 26, 2018 105.30 111.44 103.05 105.75 5,025 +1.50(+1.44%)
Jun 25, 2018 98.85 106.95 93.75 104.25 10,044 -1.35(-1.28%)
Jun 22, 2018 102.60 107.10 97.94 105.60 122,216 +5.40(+5.39%)
Jun 21, 2018 102.75 105.90 92.55 100.20 10,988 -2.70(-2.62%)
Jun 20, 2018 107.25 108.15 102.00 102.90 8,597 -4.35(-4.06%)
Jun 19, 2018 106.05 108.08 103.20 107.25 4,488 +0.90(+0.85%)
Jun 18, 2018 115.05 115.05 105.15 106.35 5,425 -10.05(-8.63%)
Jun 15, 2018 118.35 109.95 116.40 9,257 -1.95(-1.65%)
Jun 14, 2018 109.20 118.50 104.40 118.35 3,989 +10.35(+9.58%)
Jun 13, 2018 107.55 111.60 105.00 108.00 3,461 -0.15(-0.14%)
Jun 12, 2018 105.30 108.15 103.80 108.15 3,330 +2.85(+2.71%)
Jun 11, 2018 105.90 111.53 101.70 105.30 4,189 -0.75(-0.71%)
Jun 08, 2018 108.00 108.75 104.25 106.05 2,742 -1.50(-1.39%)
Jun 07, 2018 111.45 115.35 102.30 107.55 6,582 -3.30(-2.98%)
Jun 06, 2018 113.25 114.30 109.35 110.85 5,037 -1.95(-1.73%)
Jun 05, 2018 111.00 115.65 109.50 112.80 3,084 +1.95(+1.76%)
Jun 04, 2018 114.45 118.20 109.05 110.85 3,402 -3.30(-2.89%)
Jun 01, 2018 111.60 116.25 109.97 114.15 4,821 +2.85(+2.56%)
May 31, 2018 114.00 118.65 109.65 111.30 3,771 -2.70(-2.37%)
May 30, 2018 113.40 119.85 111.00 114.00 4,602 +0.75(+0.66%)
May 29, 2018 113.25 118.50 108.00 113.25 6,035 -0.30(-0.26%)
May 25, 2018 113.55 113.55 113.55 0 +2.40(+2.16%)
May 24, 2018 113.10 118.95 109.05 111.15 7,767 -1.95(-1.72%)
May 23, 2018 105.75 113.98 105.75 113.10 9,512 +7.95(+7.56%)
May 22, 2018 110.85 115.05 102.15 105.15 7,570 -4.80(-4.37%)
May 21, 2018 114.45 117.00 103.65 109.95 7,914 -4.20(-3.68%)
May 18, 2018 119.10 119.70 113.25 114.15 9,268 -5.70(-4.76%)
May 17, 2018 121.35 125.25 116.55 119.85 5,328 -1.95(-1.60%)
May 16, 2018 126.75 127.65 121.35 121.80 6,379 -4.05(-3.22%)
May 15, 2018 124.20 129.60 115.50 125.85 5,253 +0.00(+0.00%)
May 14, 2018 124.50 131.25 121.20 125.85 5,493 +2.10(+1.70%)
May 11, 2018 122.25 125.55 113.25 123.75 9,790 +1.05(+0.86%)
May 10, 2018 128.85 132.00 117.45 122.70 5,225 -6.30(-4.88%)
May 09, 2018 131.85 135.45 124.65 129.00 6,446 -3.00(-2.27%)
May 08, 2018 132.75 134.85 128.41 132.00 1,796 -0.30(-0.23%)
May 07, 2018 134.10 136.35 130.95 132.30 6,026 -1.35(-1.01%)
May 04, 2018 131.55 138.00 125.70 133.65 5,470 +1.95(+1.48%)
May 03, 2018 134.40 141.00 130.65 131.70 6,456 -3.30(-2.44%)
May 02, 2018 137.40 138.75 131.85 135.00 5,054 -2.25(-1.64%)
May 01, 2018 134.40 142.05 133.50 137.25 5,214 +2.40(+1.78%)
Apr 30, 2018 140.85 144.75 132.90 134.85 5,162 -4.80(-3.44%)
Apr 27, 2018 135.75 143.25 135.75 139.65 4,921 +4.95(+3.67%)
Apr 26, 2018 133.65 140.55 132.60 134.70 5,879 +1.80(+1.35%)
Apr 25, 2018 139.95 140.70 131.70 132.90 4,435 -6.00(-4.32%)
Apr 24, 2018 145.65 145.65 135.75 138.90 5,052 -6.00(-4.14%)
Apr 23, 2018 146.70 148.95 140.40 144.90 5,274 -2.70(-1.83%)
Apr 20, 2018 147.00 150.00 145.50 147.60 13,440 -0.30(-0.20%)
Apr 19, 2018 150.00 151.50 146.25 147.90 4,699 -1.50(-1.00%)
Apr 18, 2018 150.15 153.60 148.50 149.40 7,397 -0.60(-0.40%)
Apr 17, 2018 153.90 154.80 147.75 150.00 6,271 -2.85(-1.86%)
Apr 16, 2018 159.90 161.55 150.90 152.85 5,524 -7.65(-4.77%)
Apr 13, 2018 154.95 166.20 150.30 160.50 6,211 +6.45(+4.19%)
Apr 12, 2018 153.75 158.85 151.05 154.05 3,875 +1.05(+0.69%)
Apr 11, 2018 147.45 157.50 147.45 153.00 5,246 +4.50(+3.03%)
Apr 10, 2018 150.45 153.90 146.25 148.50 3,115 -0.15(-0.10%)
Apr 09, 2018 155.70 160.65 139.50 148.65 8,779 -6.90(-4.44%)
Apr 06, 2018 161.55 161.55 151.43 155.55 7,556 -7.35(-4.51%)
Apr 05, 2018 162.45 163.05 154.50 162.90 17,359 +1.80(+1.12%)
Apr 04, 2018 163.35 163.35 159.45 161.10 2,936 -3.90(-2.36%)
Apr 03, 2018 165.90 166.95 161.78 165.00 5,031 +0.15(+0.09%)
Apr 02, 2018 166.95 167.70 159.00 164.85 3,845 +0.75(+0.46%)
Mar 29, 2018 164.10 164.10 164.10 0 +4.65(+2.92%)
Mar 28, 2018 164.10 164.10 157.50 159.45 2,907 -5.55(-3.36%)
Mar 27, 2018 166.12 167.70 162.30 165.00 4,452 -1.05(-0.63%)
Mar 26, 2018 169.35 172.50 163.50 166.05 5,665 -1.95(-1.16%)
Mar 23, 2018 169.05 174.75 166.80 168.00 2,894 -0.15(-0.09%)
Mar 22, 2018 169.80 174.90 166.80 168.15 2,178 -3.60(-2.10%)
Mar 21, 2018 169.35 178.05 167.40 171.75 3,417 +1.65(+0.97%)
Mar 20, 2018 170.25 178.05 165.90 170.10 5,424 +1.20(+0.71%)
Mar 19, 2018 179.40 179.85 165.75 168.90 6,546 -10.80(-6.01%)
Mar 16, 2018 165.00 179.85 164.25 179.70 9,688 +15.15(+9.21%)
Mar 15, 2018 169.50 169.50 163.05 164.55 7,856 -3.45(-2.05%)
Mar 14, 2018 170.40 173.70 165.79 168.00 8,853 -1.50(-0.88%)
Mar 13, 2018 170.25 173.03 168.30 169.50 3,607 -2.25(-1.31%)
Mar 12, 2018 171.45 173.70 166.80 171.75 7,439 +0.00(+0.00%)
Mar 09, 2018 171.45 172.05 162.75 171.75 7,612 -0.45(-0.26%)
Mar 08, 2018 164.25 172.50 161.25 172.20 11,055 +7.65(+4.65%)
Mar 07, 2018 165.45 165.45 158.40 164.55 6,922 +0.15(+0.09%)
Mar 06, 2018 157.80 165.90 157.50 164.40 10,009 -0.60(-0.36%)
Mar 05, 2018 164.40 167.40 159.30 165.00 6,708 +1.65(+1.01%)
Mar 02, 2018 160.50 163.95 157.51 163.35 5,315 +3.45(+2.16%)
Mar 01, 2018 166.05 169.34 156.60 159.90 3,661 -7.50(-4.48%)
Feb 28, 2018 164.56 167.55 161.70 167.40 417 -0.45(-0.27%)
Feb 27, 2018 162.90 169.50 162.60 167.85 1,054 +6.60(+4.09%)
Feb 26, 2018 168.00 169.12 158.40 161.25 4,396 -6.90(-4.10%)
Feb 23, 2018 166.65 172.50 163.65 168.15 2,141 +3.00(+1.82%)
Feb 22, 2018 166.35 172.35 160.50 165.15 7,560 -0.60(-0.36%)
Feb 21, 2018 164.25 169.65 158.85 165.75 4,121 +2.85(+1.75%)
Feb 20, 2018 166.65 166.65 161.25 162.90 4,321 -4.95(-2.95%)
Feb 16, 2018 167.85 167.85 167.85 0 +7.95(+4.97%)
Feb 15, 2018 164.25 165.00 157.50 159.90 3,393 -2.40(-1.48%)
Feb 14, 2018 163.65 170.85 156.00 162.30 8,238 -1.80(-1.10%)
Feb 13, 2018 157.35 169.50 156.30 164.10 9,788 +7.80(+4.99%)
Feb 12, 2018 154.05 158.10 150.00 156.30 2,527 +4.20(+2.76%)
Feb 09, 2018 161.40 176.85 150.45 152.10 2,084 -8.25(-5.14%)
Feb 08, 2018 165.00 165.00 157.80 160.35 3,162 -3.75(-2.29%)
Feb 07, 2018 155.25 169.60 155.25 164.10 6,267 +9.75(+6.32%)
Feb 06, 2018 159.45 167.70 150.60 154.35 5,966 -3.15(-2.00%)
Feb 05, 2018 168.90 168.90 156.15 157.50 3,376 -11.25(-6.67%)
Feb 02, 2018 177.30 182.03 168.90 168.75 14,778 -8.70(-4.90%)
Feb 01, 2018 183.00 185.70 176.40 177.45 3,899 -1.65(-0.92%)
Jan 31, 2018 180.38 183.90 176.10 179.10 6,091 -3.30(-1.81%)
Jan 30, 2018 178.80 184.25 177.75 182.40 4,165 +1.80(+1.00%)
Jan 29, 2018 181.95 190.41 177.30 180.60 8,792 -0.60(-0.33%)
Jan 26, 2018 180.45 183.60 176.39 181.20 6,542 +0.75(+0.42%)
Jan 25, 2018 184.43 184.95 180.00 180.45 5,013 -1.65(-0.91%)
Jan 24, 2018 182.25 186.75 178.35 182.10 4,923 +0.75(+0.41%)
Jan 23, 2018 185.25 185.25 180.00 181.35 3,509 -1.35(-0.74%)
Jan 22, 2018 184.50 189.00 176.55 182.70 6,970 -1.05(-0.57%)
Jan 19, 2018 183.15 189.00 177.00 183.75 9,579 +2.25(+1.24%)
Jan 18, 2018 177.75 183.90 172.66 181.50 4,141 +1.35(+0.75%)
Jan 17, 2018 171.30 184.50 171.00 180.15 5,659 +10.65(+6.28%)
Jan 16, 2018 178.95 180.00 165.60 169.50 7,722 -7.05(-3.99%)
Jan 12, 2018 176.55 176.55 176.55 0 -9.15(-4.93%)
Jan 11, 2018 180.30 188.85 175.50 185.70 5,701 +6.75(+3.77%)
Jan 10, 2018 179.25 179.25 177.00 178.95 7,133 +3.30(+1.88%)
Jan 09, 2018 179.85 180.00 173.70 175.65 2,237 -1.65(-0.93%)
Jan 08, 2018 179.70 182.92 175.95 177.30 3,328 -1.05(-0.59%)
Jan 05, 2018 176.70 182.47 174.75 178.35 4,403 -0.30(-0.17%)
Jan 04, 2018 177.60 179.70 168.31 178.65 5,158 +4.35(+2.50%)
Jan 03, 2018 178.50 180.00 172.65 174.30 5,086 -6.45(-3.57%)
Jan 02, 2018 180.90 182.83 177.75 180.75 8,098 +0.90(+0.50%)
Dec 29, 2017 179.85 179.85 179.85 0 +3.15(+1.78%)
Dec 28, 2017 173.70 179.55 170.10 176.70 2,577 +4.35(+2.52%)
Dec 27, 2017 174.75 181.80 169.50 172.35 4,080 -4.05(-2.30%)
Dec 26, 2017 177.00 185.25 174.75 176.40 5,521 -0.60(-0.34%)
Dec 22, 2017 172.80 183.75 171.00 177.00 9,004 +5.40(+3.15%)
Dec 21, 2017 166.65 176.85 164.85 171.60 5,613 +7.65(+4.67%)
Dec 20, 2017 168.75 171.15 157.50 163.95 6,783 -5.70(-3.36%)
Dec 19, 2017 171.60 179.85 163.35 169.65 8,766 -0.75(-0.44%)
Dec 18, 2017 175.95 182.70 166.65 170.40 11,546 -6.45(-3.65%)
Dec 15, 2017 176.70 184.35 169.95 176.85 40,329 +1.65(+0.94%)
Dec 14, 2017 171.45 179.25 164.70 175.20 15,926 +2.40(+1.39%)
Dec 13, 2017 158.25 175.50 158.25 172.80 22,151 +13.20(+8.27%)
Dec 12, 2017 171.60 174.45 158.18 159.60 10,841 -6.90(-4.14%)
Dec 11, 2017 175.95 186.67 159.60 166.50 13,169 -6.15(-3.56%)
Dec 08, 2017 164.85 175.50 164.85 172.65 10,861 +7.80(+4.73%)
Dec 07, 2017 168.15 168.75 159.75 164.85 7,755 -1.35(-0.81%)
Dec 06, 2017 158.10 169.80 157.50 166.20 9,398 +6.15(+3.84%)
Dec 05, 2017 145.95 160.35 141.15 160.05 5,162 +15.45(+10.68%)
Dec 04, 2017 142.50 153.75 141.15 144.60 10,989 +1.05(+0.73%)
Dec 01, 2017 147.00 151.50 142.20 143.55 1,905 -1.20(-0.83%)
Nov 30, 2017 134.55 149.40 131.40 144.75 4,043 +11.55(+8.67%)
Nov 29, 2017 147.75 149.70 130.65 133.20 8,989 -11.10(-7.69%)
Nov 28, 2017 135.75 159.00 134.55 144.30 9,138 +9.75(+7.25%)
Nov 27, 2017 137.85 152.10 120.83 134.55 14,783 -0.75(-0.55%)
Nov 24, 2017 137.70 140.10 131.85 135.30 1,173 +0.20(+0.15%)
Nov 22, 2017 137.85 142.50 131.25 135.10 8,558 -3.65(-2.63%)
Nov 21, 2017 146.85 146.85 135.75 138.75 4,324 -2.70(-1.91%)
Nov 20, 2017 149.85 149.85 141.45 141.45 2,484 -8.10(-5.42%)
Nov 17, 2017 144.45 154.35 144.45 149.55 3,906 +4.80(+3.32%)
Nov 16, 2017 147.90 156.75 143.25 144.75 4,247 -5.10(-3.40%)
Nov 15, 2017 148.50 151.35 140.55 149.85 3,163 +2.85(+1.94%)
Nov 14, 2017 153.00 157.50 146.25 147.00 3,170 -9.45(-6.04%)
Nov 13, 2017 155.06 157.50 151.62 156.45 1,551 +0.45(+0.29%)
Nov 10, 2017 159.00 159.30 150.15 156.00 2,061 -4.20(-2.62%)
Nov 09, 2017 157.50 164.25 150.60 160.20 3,774 +2.70(+1.71%)
Nov 08, 2017 157.50 164.36 151.80 157.50 1,532 +0.00(+0.00%)
Nov 07, 2017 154.50 157.50 151.80 157.50 1,036 +2.70(+1.74%)
Nov 06, 2017 163.32 168.45 154.80 154.80 1,796 +0.30(+0.19%)
Nov 03, 2017 164.85 165.15 153.75 154.50 3,456 -9.90(-6.02%)
Nov 02, 2017 172.20 182.10 161.25 164.40 4,426 -7.50(-4.36%)
Nov 01, 2017 178.05 186.45 165.15 171.90 10,773 -4.35(-2.47%)
Oct 31, 2017 153.75 180.00 146.35 176.25 14,767 +26.40(+17.62%)
Oct 30, 2017 135.00 150.75 135.00 149.85 5,699 +17.40(+13.14%)
Oct 27, 2017 131.85 139.49 131.25 132.45 1,410 +0.75(+0.57%)
Oct 26, 2017 133.65 133.65 130.05 131.70 678 -1.80(-1.35%)
Oct 25, 2017 133.20 135.00 123.30 133.50 2,322 -0.88(-0.66%)
Oct 24, 2017 131.40 137.25 131.25 134.38 1,240 +3.13(+2.39%)
Oct 23, 2017 137.00 138.60 131.25 131.25 1,217 -2.25(-1.69%)
Oct 20, 2017 141.00 141.00 126.75 133.50 5,254 -6.00(-4.30%)
Oct 19, 2017 143.10 146.10 136.50 139.50 2,301 -6.82(-4.66%)
Oct 18, 2017 148.50 148.50 145.05 146.32 114 +2.02(+1.40%)
Oct 17, 2017 147.13 150.75 142.80 144.30 1,740 -3.60(-2.43%)
Oct 16, 2017 149.70 153.75 143.25 147.90 2,203 -0.60(-0.40%)
Oct 13, 2017 149.70 150.00 147.90 148.50 529 -0.30(-0.20%)
Oct 12, 2017 150.00 150.00 143.25 148.80 2,158 +1.80(+1.22%)
Oct 11, 2017 150.00 154.35 146.55 147.00 2,281 -1.50(-1.01%)
Oct 10, 2017 155.74 168.30 148.50 148.50 2,652 -4.80(-3.13%)
Oct 09, 2017 162.17 162.17 151.50 153.30 2,121 -1.20(-0.78%)
Oct 06, 2017 160.50 161.10 150.15 154.50 3,013 -6.75(-4.19%)
Oct 05, 2017 162.75 165.00 159.75 161.25 2,430 +0.90(+0.56%)
Oct 04, 2017 164.85 164.85 157.50 160.35 1,606 -4.95(-2.99%)
Oct 03, 2017 169.50 171.75 164.19 165.30 1,294 -1.95(-1.17%)
Oct 02, 2017 170.71 176.70 167.25 167.25 3,223 -10.35(-5.83%)
Sep 29, 2017 169.05 177.60 156.18 177.60 1,161 +10.50(+6.28%)
Sep 28, 2017 169.80 170.55 165.00 167.10 1,177 -3.75(-2.19%)
Sep 27, 2017 169.35 171.00 154.56 170.85 5,833 +13.95(+8.89%)
Sep 26, 2017 164.85 164.85 152.04 156.90 2,703 -3.45(-2.15%)
Sep 25, 2017 171.00 171.00 149.56 160.35 5,963 -10.31(-6.04%)
Sep 22, 2017 178.50 178.50 169.50 170.66 2,117 -6.34(-3.58%)
Sep 21, 2017 179.40 183.91 171.39 177.00 1,734 +2.56(+1.47%)
Sep 20, 2017 186.75 187.05 166.50 174.44 5,621 -12.31(-6.59%)
Sep 19, 2017 185.70 186.75 183.00 186.75 1,863 +3.00(+1.63%)
Sep 18, 2017 186.75 187.35 181.50 183.75 3,542 +0.75(+0.41%)
Sep 15, 2017 183.00 185.85 174.00 183.00 2,875 +1.50(+0.83%)
Sep 14, 2017 186.30 186.75 179.85 181.50 2,358 +3.15(+1.77%)
Sep 13, 2017 186.75 186.75 178.35 178.35 2,328 -4.95(-2.70%)
Sep 12, 2017 180.00 189.59 179.25 183.30 3,142 +3.60(+2.00%)
Sep 11, 2017 189.00 189.00 183.00 179.70 2,983 -5.55(-3.00%)
Sep 08, 2017 188.25 188.70 184.95 185.25 2,029 -3.45(-1.83%)
Sep 07, 2017 190.50 190.96 186.90 188.70 3,110 +0.00(+0.00%)
Sep 06, 2017 189.90 195.00 185.70 188.70 5,903 -2.40(-1.26%)
Sep 05, 2017 195.00 195.00 187.50 191.10 3,400 -5.40(-2.75%)
Sep 01, 2017 193.95 196.50 187.35 196.50 2,613 +1.80(+0.92%)
Aug 31, 2017 198.75 198.75 188.40 194.70 3,632 -1.80(-0.92%)
Aug 30, 2017 192.00 200.25 190.50 196.50 10,717 +3.75(+1.95%)
Aug 29, 2017 189.00 192.75 172.50 192.75 7,965 +2.25(+1.18%)
Aug 28, 2017 172.50 190.50 171.67 190.50 12,703 +23.25(+13.90%)
Aug 25, 2017 167.85 168.75 165.90 167.25 1,896 +2.55(+1.55%)
Aug 24, 2017 176.25 176.25 162.00 164.70 1,280 -9.45(-5.43%)
Aug 23, 2017 153.75 187.50 147.00 174.15 7,888 +27.15(+18.47%)
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.