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 -0.0100 (-3.70%)
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 (%)
Dec 30, 2022 5.460 5.923 5.100 5.923 34,717 +0.46(+8.49%)
Dec 29, 2022 5.100 6.000 5.032 5.460 51,129 +0.16(+2.94%)
Dec 28, 2022 5.121 5.517 5.100 5.304 29,217 +0.13(+2.49%)
Dec 27, 2022 5.550 5.785 4.966 5.175 39,028 -0.59(-10.23%)
Dec 23, 2022 5.550 5.850 5.266 5.764 18,876 +0.21(+3.86%)
Dec 22, 2022 5.400 5.699 4.950 5.550 45,692 +0.22(+4.23%)
Dec 21, 2022 4.801 5.385 4.726 5.325 58,140 +0.52(+10.90%)
Dec 20, 2022 4.956 5.061 4.726 4.801 41,670 +0.07(+1.46%)
Dec 19, 2022 5.700 5.700 4.725 4.732 67,753 -0.53(-10.09%)
Dec 16, 2022 5.721 6.000 5.263 5.263 78,623 -0.41(-7.17%)
Dec 15, 2022 6.150 6.144 5.610 5.670 34,241 -0.29(-4.81%)
Dec 14, 2022 6.150 6.329 5.850 5.957 36,087 -0.34(-5.41%)
Dec 13, 2022 6.450 6.450 6.000 6.297 30,054 -0.00(-0.02%)
Dec 12, 2022 6.450 6.450 6.000 6.298 17,286 +0.08(+1.25%)
Dec 09, 2022 6.045 6.450 6.000 6.221 14,270 +0.15(+2.42%)
Dec 08, 2022 6.450 6.450 5.871 6.074 43,531 +0.13(+2.14%)
Dec 07, 2022 6.300 6.456 5.754 5.946 36,573 -0.20(-3.29%)
Dec 06, 2022 6.900 7.282 6.015 6.149 64,435 -0.92(-13.06%)
Dec 05, 2022 7.098 7.498 6.917 7.072 18,605 -0.42(-5.55%)
Dec 02, 2022 7.500 7.577 7.350 7.488 15,780 -0.03(-0.34%)
Dec 01, 2022 7.713 7.771 7.350 7.513 22,733 -0.06(-0.81%)
Nov 30, 2022 7.050 7.650 7.050 7.575 19,249 +0.48(+6.81%)
Nov 29, 2022 7.500 7.833 7.092 7.092 11,981 -0.26(-3.57%)
Nov 28, 2022 7.800 7.800 7.285 7.354 9,605 -0.45(-5.71%)
Nov 25, 2022 7.500 7.935 7.350 7.800 8,130 +0.45(+6.12%)
Nov 23, 2022 7.440 7.593 7.200 7.350 7,430 -0.08(-1.01%)
Nov 22, 2022 7.350 7.530 7.278 7.425 6,756 -0.09(-1.14%)
Nov 21, 2022 7.950 8.084 7.500 7.511 12,394 -0.33(-4.23%)
Nov 18, 2022 8.100 8.100 7.732 7.842 15,116 +0.05(+0.62%)
Nov 17, 2022 7.723 7.917 7.500 7.794 14,990 -0.01(-0.08%)
Nov 16, 2022 7.350 7.917 7.350 7.800 24,363 +0.62(+8.65%)
Nov 15, 2022 7.050 7.676 7.050 7.179 41,848 -0.17(-2.33%)
Nov 14, 2022 7.161 7.350 6.750 7.350 12,103 +0.26(+3.66%)
Nov 11, 2022 6.750 7.200 6.734 7.090 14,864 +0.47(+7.14%)
Nov 10, 2022 6.450 6.726 6.450 6.618 18,768 +0.39(+6.31%)
Nov 09, 2022 6.436 6.450 6.000 6.225 35,886 -0.41(-6.11%)
Nov 08, 2022 6.628 6.750 6.450 6.630 14,139 +0.12(+1.77%)
Nov 07, 2022 7.112 7.290 6.195 6.514 33,938 -0.61(-8.57%)
Nov 04, 2022 7.650 7.800 7.050 7.125 27,942 -0.61(-7.84%)
Nov 03, 2022 7.950 8.100 7.515 7.731 17,179 -0.37(-4.56%)
Nov 02, 2022 8.400 8.400 7.800 8.100 19,878 -0.17(-2.05%)
Nov 01, 2022 8.250 8.399 7.950 8.270 11,405 +0.15(+1.79%)
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%)
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.