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

Mustang Bio Inc (NQ: MBIO )

0.3161 -0.0343 (-9.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2022 9.450 9.450 8.400 8.700 33,869 -0.59(-6.30%)
Jul 28, 2022 9.750 9.915 8.850 9.285 36,718 -0.64(-6.48%)
Jul 27, 2022 9.600 10.35 9.015 9.928 221,044 +0.18(+1.83%)
Jul 26, 2022 8.226 14.10 7.800 9.750 249,507 +1.51(+18.31%)
Jul 25, 2022 9.450 9.750 7.650 8.241 79,475 -1.07(-11.50%)
Jul 22, 2022 9.750 9.900 9.200 9.312 20,844 -0.36(-3.69%)
Jul 21, 2022 9.688 9.900 9.384 9.669 24,406 +0.16(+1.64%)
Jul 20, 2022 9.450 9.900 9.339 9.513 22,577 +0.20(+2.19%)
Jul 19, 2022 9.239 9.600 9.005 9.309 23,879 +0.40(+4.50%)
Jul 18, 2022 9.150 10.18 8.701 8.909 45,480 -0.39(-4.21%)
Jul 15, 2022 9.300 9.700 9.150 9.300 19,612 -0.05(-0.50%)
Jul 14, 2022 9.150 9.733 9.150 9.347 17,752 -0.09(-0.97%)
Jul 13, 2022 9.166 9.750 9.150 9.438 15,419 -0.01(-0.13%)
Jul 12, 2022 9.127 9.612 8.709 9.450 19,395 +0.39(+4.32%)
Jul 11, 2022 9.900 9.900 9.000 9.059 29,286 -0.50(-5.20%)
Jul 08, 2022 9.162 9.750 9.162 9.555 26,168 +0.11(+1.11%)
Jul 07, 2022 9.150 9.525 9.000 9.450 30,301 +0.26(+2.82%)
Jul 06, 2022 9.000 9.300 8.850 9.191 44,794 +0.54(+6.24%)
Jul 05, 2022 8.850 9.054 8.258 8.650 39,059 -0.19(-2.17%)
Jul 01, 2022 8.775 9.000 8.550 8.842 28,326 +0.07(+0.77%)
Jun 30, 2022 8.850 8.937 8.281 8.775 41,923 -0.12(-1.37%)
Jun 29, 2022 9.177 9.312 8.850 8.896 25,021 -0.28(-3.09%)
Jun 28, 2022 10.35 10.44 9.045 9.180 105,138 -1.09(-10.63%)
Jun 27, 2022 10.95 11.25 10.05 10.27 59,367 -0.69(-6.26%)
Jun 24, 2022 11.85 11.99 10.53 10.96 658,553 -0.84(-7.10%)
Jun 23, 2022 10.35 11.85 10.09 11.79 97,512 +1.33(+12.70%)
Jun 22, 2022 9.393 11.70 9.262 10.47 232,580 +1.17(+12.57%)
Jun 21, 2022 9.606 9.750 9.000 9.297 70,632 -0.15(-1.56%)
Jun 17, 2022 8.685 10.43 8.414 9.444 176,247 +0.80(+9.21%)
Jun 16, 2022 8.850 9.420 8.400 8.648 194,686 -0.41(-4.49%)
Jun 15, 2022 8.877 9.600 8.550 9.054 42,836 +0.14(+1.62%)
Jun 14, 2022 8.828 9.598 8.671 8.910 41,461 +0.02(+0.25%)
Jun 13, 2022 9.300 9.612 8.400 8.887 62,812 -0.46(-4.94%)
Jun 10, 2022 9.750 9.899 9.068 9.350 65,079 -0.70(-6.97%)
Jun 09, 2022 9.750 10.42 9.450 10.05 42,399 +0.30(+3.11%)
Jun 08, 2022 9.900 10.19 9.450 9.747 92,689 -0.08(-0.79%)
Jun 07, 2022 9.000 9.900 8.847 9.825 139,524 +0.97(+11.02%)
Jun 06, 2022 9.156 9.450 8.775 8.850 49,511 -0.51(-5.46%)
Jun 03, 2022 9.300 9.398 8.880 9.361 51,164 -0.02(-0.18%)
Jun 02, 2022 9.251 9.510 9.034 9.378 30,200 +0.38(+4.18%)
Jun 01, 2022 9.750 10.20 9.000 9.002 55,251 -0.68(-6.98%)
May 31, 2022 10.35 10.50 9.600 9.677 43,424 -0.68(-6.60%)
May 27, 2022 10.35 10.42 9.750 10.36 42,911 +0.44(+4.40%)
May 26, 2022 9.630 10.34 9.600 9.924 33,893 +0.25(+2.64%)
May 25, 2022 9.750 10.05 9.210 9.669 58,220 -0.26(-2.61%)
May 24, 2022 10.35 10.50 9.601 9.928 45,695 -0.67(-6.33%)
May 23, 2022 10.81 10.95 10.20 10.60 23,947 -0.01(-0.08%)
May 20, 2022 10.88 11.22 10.20 10.61 41,731 -0.14(-1.27%)
May 19, 2022 10.80 11.12 10.23 10.74 42,485 +0.34(+3.27%)
May 18, 2022 11.25 11.55 10.30 10.40 44,339 -1.06(-9.21%)
May 17, 2022 11.25 11.97 11.03 11.46 38,568 +0.46(+4.21%)
May 16, 2022 10.80 11.39 10.50 11.00 46,520 +0.62(+6.00%)
May 13, 2022 10.31 11.55 9.552 10.37 95,977 +0.55(+5.56%)
May 12, 2022 9.750 11.40 9.302 9.828 81,631 +0.30(+3.16%)
May 11, 2022 10.50 10.68 9.325 9.527 44,939 -0.98(-9.32%)
May 10, 2022 10.50 10.80 9.909 10.51 31,770 +0.25(+2.40%)
May 09, 2022 9.450 11.09 9.447 10.26 63,791 +0.33(+3.31%)
May 06, 2022 10.05 10.61 9.750 9.931 39,846 -0.44(-4.22%)
May 05, 2022 11.40 11.40 10.12 10.37 38,161 -0.73(-6.58%)
May 04, 2022 10.50 11.25 9.765 11.10 55,989 +0.60(+5.71%)
May 03, 2022 12.00 11.97 10.24 10.50 62,048 -0.59(-5.35%)
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.