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

Mustang Bio Inc (NQ: MBIO )

0.3550 -0.0050 (-1.39%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 24, 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 (%)
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%)
Jan 03, 2023 6.090 6.149 5.402 5.851 22,057 -0.07(-1.22%)
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%)
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.