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

Mustang Bio Inc (NQ: MBIO )

0.3697 +0.0196 (+5.60%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2023 6.350 6.480 6.060 6.260 44,165 -0.13(-2.03%)
May 31, 2023 6.320 6.790 6.200 6.390 85,340 +0.18(+2.90%)
May 30, 2023 5.370 6.490 5.370 6.210 155,514 +1.02(+19.65%)
May 26, 2023 5.120 5.440 5.000 5.190 77,553 +0.17(+3.39%)
May 25, 2023 4.970 5.020 4.785 5.020 32,602 +0.14(+2.87%)
May 24, 2023 4.650 4.960 4.650 4.880 42,451 +0.23(+4.95%)
May 23, 2023 4.330 4.690 4.315 4.650 45,996 +0.35(+8.14%)
May 22, 2023 4.010 4.370 4.010 4.300 46,527 +0.25(+6.17%)
May 19, 2023 4.260 4.260 3.950 4.050 57,348 -0.16(-3.80%)
May 18, 2023 4.460 4.480 4.150 4.210 41,998 -0.20(-4.54%)
May 17, 2023 4.350 4.410 4.290 4.410 20,043 +0.07(+1.61%)
May 16, 2023 4.350 4.404 4.220 4.340 44,080 -0.01(-0.23%)
May 15, 2023 4.690 4.790 4.340 4.350 62,357 -0.31(-6.65%)
May 12, 2023 4.820 4.820 4.510 4.660 44,337 +0.09(+1.97%)
May 11, 2023 4.530 4.630 4.500 4.570 36,870 +0.03(+0.66%)
May 10, 2023 4.720 4.720 4.450 4.540 51,199 +0.05(+1.11%)
May 09, 2023 4.200 4.599 4.170 4.490 74,062 +0.28(+6.52%)
May 08, 2023 4.230 4.390 4.150 4.215 35,278 -0.00(-0.12%)
May 05, 2023 4.230 4.280 4.130 4.220 26,081 +0.03(+0.72%)
May 04, 2023 4.070 4.225 4.035 4.190 14,305 +0.13(+3.20%)
May 03, 2023 4.020 4.200 3.970 4.060 16,790 +0.05(+1.25%)
May 02, 2023 4.060 4.068 3.971 4.010 29,381 -0.06(-1.47%)
May 01, 2023 4.240 4.290 4.060 4.070 32,819 -0.17(-4.01%)
Apr 28, 2023 4.210 4.255 4.157 4.240 18,875 +0.03(+0.71%)
Apr 27, 2023 3.900 4.240 3.900 4.210 55,614 +0.32(+8.23%)
Apr 26, 2023 3.830 4.000 3.830 3.890 41,278 +0.04(+1.04%)
Apr 25, 2023 4.180 4.180 3.800 3.850 76,066 -0.36(-8.55%)
Apr 24, 2023 4.350 4.350 4.020 4.210 175,267 -0.03(-0.71%)
Apr 21, 2023 3.850 4.240 3.820 4.240 88,868 +0.41(+10.70%)
Apr 20, 2023 4.040 4.183 3.800 3.830 63,415 -0.21(-5.20%)
Apr 19, 2023 3.850 4.078 3.750 4.040 80,565 +0.20(+5.21%)
Apr 18, 2023 3.360 3.870 3.350 3.840 93,287 +0.49(+14.63%)
Apr 17, 2023 3.210 3.700 3.210 3.350 190,379 -0.04(-1.18%)
Apr 14, 2023 3.280 3.407 3.210 3.390 37,408 +0.06(+1.80%)
Apr 13, 2023 2.850 3.480 2.820 3.330 194,355 +0.51(+18.09%)
Apr 12, 2023 3.160 3.160 2.820 2.820 88,330 -0.28(-9.03%)
Apr 11, 2023 3.190 3.255 3.100 3.100 52,981 -0.10(-3.13%)
Apr 10, 2023 3.320 3.400 3.000 3.200 124,072 -0.16(-4.76%)
Apr 06, 2023 3.360 3.490 3.220 3.360 102,937 -0.04(-1.18%)
Apr 05, 2023 4.430 4.440 2.890 3.400 420,011 -1.09(-24.28%)
Apr 04, 2023 4.780 4.950 4.350 4.490 106,887 -0.39(-7.93%)
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.