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 -0.0102 (-3.77%)
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 (%)
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%)
Aug 01, 2022 8.700 9.000 8.505 8.746 21,821 +0.05(+0.53%)
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%)
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.