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

Mustang Bio Inc (NQ: MBIO )

0.3710 -0.0130 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 5.850 5.910 5.316 5.499 25,758 -0.25(-4.28%)
Mar 30, 2023 5.362 5.940 5.362 5.745 28,619 +0.34(+6.30%)
Mar 29, 2023 5.427 5.514 5.250 5.404 12,984 -0.02(-0.41%)
Mar 28, 2023 5.550 5.550 5.325 5.427 7,382 +0.03(+0.47%)
Mar 27, 2023 5.252 5.516 5.145 5.402 10,492 +0.16(+3.00%)
Mar 24, 2023 5.521 5.521 5.175 5.244 18,792 -0.16(-2.92%)
Mar 23, 2023 5.686 5.730 5.259 5.402 13,341 -0.08(-1.40%)
Mar 22, 2023 5.700 5.820 5.404 5.478 10,209 -0.20(-3.51%)
Mar 21, 2023 5.208 5.700 5.176 5.678 35,758 +0.43(+8.14%)
Mar 20, 2023 5.400 5.400 5.172 5.250 20,685 -0.11(-2.10%)
Mar 17, 2023 5.811 5.847 5.362 5.362 34,223 -0.45(-7.72%)
Mar 16, 2023 5.700 5.974 5.588 5.811 27,071 -0.17(-2.76%)
Mar 15, 2023 5.700 6.150 5.633 5.976 15,497 +0.07(+1.14%)
Mar 14, 2023 6.152 6.600 5.867 5.909 32,180 -0.23(-3.69%)
Mar 13, 2023 6.222 6.600 6.000 6.135 21,276 -0.09(-1.40%)
Mar 10, 2023 6.859 6.859 6.195 6.222 36,626 -0.60(-8.84%)
Mar 09, 2023 6.945 7.245 6.803 6.825 13,434 -0.38(-5.27%)
Mar 08, 2023 6.900 7.335 6.900 7.205 16,330 +0.10(+1.46%)
Mar 07, 2023 7.530 7.920 6.900 7.101 34,579 -0.51(-6.72%)
Mar 06, 2023 7.890 8.248 7.500 7.612 21,713 -0.50(-6.14%)
Mar 03, 2023 7.950 8.543 7.643 8.111 15,654 +0.32(+4.16%)
Mar 02, 2023 8.550 8.655 7.582 7.787 13,462 -0.46(-5.62%)
Mar 01, 2023 8.661 8.661 7.771 8.250 7,254 +0.00(+0.00%)
Feb 28, 2023 7.590 8.400 7.505 8.250 22,202 +0.66(+8.65%)
Feb 27, 2023 7.683 8.043 7.515 7.593 12,420 -0.09(-1.17%)
Feb 24, 2023 8.422 8.757 7.668 7.683 25,661 -0.74(-8.78%)
Feb 23, 2023 8.550 8.700 8.300 8.422 11,376 -0.09(-1.02%)
Feb 22, 2023 8.780 9.053 8.265 8.509 16,444 -0.54(-5.98%)
Feb 21, 2023 9.750 9.750 8.642 9.051 17,283 -0.54(-5.67%)
Feb 17, 2023 10.05 10.20 9.159 9.595 15,115 -0.23(-2.38%)
Feb 16, 2023 9.900 10.05 9.428 9.829 15,651 -0.22(-2.18%)
Feb 15, 2023 9.600 10.35 9.300 10.05 18,877 +0.52(+5.50%)
Feb 14, 2023 9.150 9.620 9.150 9.525 15,165 +0.43(+4.73%)
Feb 13, 2023 9.900 10.05 9.000 9.095 50,556 -0.96(-9.55%)
Feb 10, 2023 10.35 10.64 9.928 10.05 12,497 -0.45(-4.24%)
Feb 09, 2023 10.54 10.80 9.900 10.50 17,411 +0.32(+3.15%)
Feb 08, 2023 10.50 10.95 10.10 10.18 21,871 -0.58(-5.37%)
Feb 07, 2023 10.80 10.95 10.53 10.76 21,868 -0.04(-0.40%)
Feb 06, 2023 9.750 10.95 9.750 10.80 24,274 +0.73(+7.27%)
Feb 03, 2023 10.35 10.50 10.06 10.07 9,999 -0.08(-0.74%)
Feb 02, 2023 9.900 10.50 9.900 10.14 24,242 +0.26(+2.59%)
Feb 01, 2023 9.900 10.16 9.600 9.886 19,151 -0.28(-2.73%)
Jan 31, 2023 10.05 10.28 9.768 10.16 11,540 +0.23(+2.29%)
Jan 30, 2023 10.50 10.65 9.601 9.936 38,208 -0.56(-5.37%)
Jan 27, 2023 10.35 10.80 10.35 10.50 18,405 -0.14(-1.28%)
Jan 26, 2023 10.79 10.88 10.12 10.64 23,335 -0.15(-1.38%)
Jan 25, 2023 10.50 10.79 9.809 10.79 16,448 +0.34(+3.27%)
Jan 24, 2023 10.56 10.65 9.915 10.44 22,791 -0.12(-1.09%)
Jan 23, 2023 10.80 10.80 10.22 10.56 28,794 +0.08(+0.73%)
Jan 20, 2023 10.21 10.48 9.600 10.48 28,904 +0.81(+8.34%)
Jan 19, 2023 9.150 9.900 9.090 9.675 31,808 +0.44(+4.71%)
Jan 18, 2023 10.43 11.08 9.021 9.240 54,282 -1.15(-11.11%)
Jan 17, 2023 9.300 10.45 9.300 10.39 67,901 +0.87(+9.19%)
Jan 13, 2023 9.300 10.12 8.700 9.521 76,253 +0.49(+5.47%)
Jan 12, 2023 7.800 9.149 7.800 9.027 49,519 +1.05(+13.18%)
Jan 11, 2023 7.803 8.250 7.681 7.976 41,595 -0.24(-2.97%)
Jan 10, 2023 8.505 8.550 7.650 8.220 32,624 -0.15(-1.74%)
Jan 09, 2023 8.300 8.850 8.100 8.366 28,864 -0.01(-0.11%)
Jan 06, 2023 8.850 8.850 7.950 8.374 55,267 -0.03(-0.30%)
Jan 05, 2023 6.900 8.850 6.600 8.400 147,882 +1.50(+21.74%)
Jan 04, 2023 5.875 7.050 5.850 6.900 108,545 +1.05(+17.92%)
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.