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

Mustang Bio Inc (NQ: MBIO )

0.2702 -0.0159 (-5.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 31, 2022 8.175 8.418 7.715 8.124 22,531 -0.01(-0.17%)
Oct 28, 2022 7.707 8.194 7.500 8.137 22,395 +0.41(+5.34%)
Oct 27, 2022 7.234 8.052 7.050 7.725 61,591 +0.38(+5.17%)
Oct 26, 2022 6.900 7.485 6.900 7.346 25,351 +0.56(+8.17%)
Oct 25, 2022 6.729 6.960 6.714 6.790 13,510 +0.02(+0.29%)
Oct 24, 2022 6.750 6.795 6.638 6.771 10,455 -0.02(-0.27%)
Oct 21, 2022 7.050 7.050 6.750 6.789 20,059 -0.11(-1.63%)
Oct 20, 2022 6.780 7.110 6.750 6.902 10,947 +0.01(+0.15%)
Oct 19, 2022 7.199 7.425 6.780 6.891 16,926 -0.01(-0.11%)
Oct 18, 2022 6.900 7.199 6.899 6.899 20,561 +0.06(+0.83%)
Oct 17, 2022 7.199 7.199 6.779 6.841 20,630 -0.20(-2.85%)
Oct 14, 2022 7.200 7.274 6.772 7.043 16,474 -0.14(-1.98%)
Oct 13, 2022 7.043 7.500 6.900 7.185 14,007 -0.06(-0.87%)
Oct 12, 2022 6.750 7.248 6.750 7.248 13,729 +0.33(+4.82%)
Oct 11, 2022 7.244 7.500 6.906 6.915 8,536 -0.17(-2.43%)
Oct 10, 2022 7.638 7.773 6.900 7.088 12,274 -0.11(-1.58%)
Oct 07, 2022 7.500 7.500 7.050 7.202 8,441 -0.30(-3.98%)
Oct 06, 2022 7.800 7.947 7.464 7.500 17,385 -0.15(-1.96%)
Oct 05, 2022 7.625 7.947 7.250 7.650 11,683 -0.21(-2.67%)
Oct 04, 2022 7.120 8.070 7.120 7.860 43,563 +0.81(+11.49%)
Oct 03, 2022 7.364 7.500 6.934 7.050 23,144 +0.01(+0.13%)
Sep 30, 2022 6.903 7.317 6.903 7.041 13,830 +0.01(+0.09%)
Sep 29, 2022 7.508 7.508 6.945 7.035 12,483 -0.17(-2.35%)
Sep 28, 2022 7.216 7.500 7.170 7.205 17,930 +0.06(+0.88%)
Sep 27, 2022 6.600 7.167 6.528 7.141 20,790 +0.77(+12.05%)
Sep 26, 2022 7.050 7.234 6.225 6.373 54,692 -0.51(-7.43%)
Sep 23, 2022 6.856 7.347 6.627 6.885 48,508 -0.06(-0.93%)
Sep 22, 2022 7.650 7.875 6.644 6.949 79,007 -1.04(-13.00%)
Sep 21, 2022 7.950 9.536 7.800 7.987 37,702 +0.14(+1.82%)
Sep 20, 2022 8.232 8.473 7.801 7.845 20,544 -0.35(-4.30%)
Sep 19, 2022 8.250 8.490 8.149 8.197 23,795 -0.23(-2.78%)
Sep 16, 2022 8.700 8.850 8.250 8.431 33,302 -0.33(-3.80%)
Sep 15, 2022 8.850 9.135 8.764 8.764 15,034 -0.06(-0.63%)
Sep 14, 2022 9.000 9.021 8.700 8.820 9,825 -0.03(-0.34%)
Sep 13, 2022 9.555 9.555 8.700 8.850 14,353 -0.62(-6.51%)
Sep 12, 2022 9.600 9.600 9.300 9.466 11,374 +0.09(+0.98%)
Sep 09, 2022 9.150 9.450 8.937 9.375 20,465 +0.19(+2.02%)
Sep 08, 2022 9.000 9.495 8.850 9.189 14,925 +0.17(+1.93%)
Sep 07, 2022 8.850 9.265 8.700 9.015 22,039 +0.24(+2.72%)
Sep 06, 2022 8.850 9.302 8.777 8.777 21,333 -0.20(-2.27%)
Sep 02, 2022 9.300 9.450 8.771 8.980 18,972 -0.05(-0.55%)
Sep 01, 2022 9.113 9.149 8.700 9.030 20,518 -0.08(-0.91%)
Aug 31, 2022 9.600 9.690 9.015 9.113 12,767 -0.01(-0.12%)
Aug 30, 2022 9.450 10.05 9.030 9.123 38,510 -0.35(-3.64%)
Aug 29, 2022 9.750 9.897 9.450 9.468 12,295 -0.05(-0.55%)
Aug 26, 2022 10.50 10.80 9.450 9.521 26,187 -1.10(-10.34%)
Aug 25, 2022 10.50 11.39 10.20 10.62 35,846 +0.12(+1.13%)
Aug 24, 2022 9.900 10.59 9.600 10.50 40,048 +0.79(+8.19%)
Aug 23, 2022 9.600 9.849 9.450 9.705 11,731 -0.08(-0.84%)
Aug 22, 2022 10.05 10.19 9.555 9.787 34,956 -0.16(-1.57%)
Aug 19, 2022 10.49 10.49 9.900 9.944 30,546 -0.48(-4.63%)
Aug 18, 2022 11.25 11.25 10.29 10.43 46,837 -0.65(-5.84%)
Aug 17, 2022 10.50 11.25 10.05 11.07 118,223 +0.35(+3.24%)
Aug 16, 2022 11.25 11.25 10.57 10.72 31,231 -0.52(-4.65%)
Aug 15, 2022 11.55 11.60 10.81 11.25 39,328 -0.00(-0.03%)
Aug 12, 2022 10.95 11.63 10.20 11.25 44,515 +0.18(+1.63%)
Aug 11, 2022 11.25 11.92 10.80 11.07 39,633 +0.11(+0.99%)
Aug 10, 2022 10.65 11.06 10.34 10.96 44,965 +0.45(+4.27%)
Aug 09, 2022 10.80 11.25 9.750 10.52 32,399 -0.41(-3.76%)
Aug 08, 2022 11.40 11.70 10.57 10.93 33,663 -0.50(-4.40%)
Aug 05, 2022 11.10 11.70 10.54 11.43 53,047 +0.18(+1.60%)
Aug 04, 2022 10.20 11.25 10.13 11.25 64,768 +0.91(+8.78%)
Aug 03, 2022 9.150 10.50 9.075 10.34 98,236 +1.31(+14.56%)
Aug 02, 2022 8.700 9.129 8.475 9.027 19,630 +0.28(+3.21%)
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.