Matinas BioPharma Holdings Inc Recent Share Price (USX:MTNB)

1 Followers USX:MTNB - Matinas BioPharma Holdings Inc Matinas BioPharma Holdings Inc
Sector: Health Care, Industry: Biotechnology

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jun 2016	USD	0.5799	0.69	0.5799	0.61	30.5	+0.04 (+7.04%)	59,100
31 May 2016	USD	0.54	0.5799	0.5201	0.5699	28.495	+0.06 (+11.75%)	17,200
30 May 2016	USD	0.51	0.51	0.51	0.51	25.5	0.0 (0.0%)	0
27 May 2016	USD	0.5586	0.5586	0.51	0.51	25.5	-0.03 (-5.56%)	2,610
26 May 2016	USD	0.5499	0.55	0.54	0.54	27	-0.01 (-1.80%)	11,574
25 May 2016	USD	0.53	0.5526	0.486	0.5499	27.495	+0.02 (+3.75%)	12,820
24 May 2016	USD	0.5204	0.53	0.5204	0.53	26.5	+0.02 (+3.92%)	2,000
23 May 2016	USD	0.51	0.5124	0.51	0.51	25.5	0.0 (0.0%)	7,250
20 May 2016	USD	0.48	0.51	0.48	0.51	25.5	+0.005 (+0.99%)	5,687
19 May 2016	USD	0.481	0.5161	0.481	0.505	25.25	-0.015 (-2.88%)	87,464
18 May 2016	USD	0.5146	0.52	0.5146	0.52	26	-0.03 (-5.45%)	16,391
17 May 2016	USD	0.59	0.59	0.525	0.55	27.5	-0.01 (-1.79%)	23,883
16 May 2016	USD	0.55	0.66	0.451	0.56	28	+0.01 (+1.82%)	62,020
13 May 2016	USD	0.5799	0.5799	0.501	0.55	27.5	0.0 (0.0%)	35,584
12 May 2016	USD	0.62	0.62	0.54	0.55	27.5	-0.07 (-11.29%)	30,665
11 May 2016	USD	0.535	0.65	0.535	0.62	31	+0.11 (+21.57%)	31,200
10 May 2016	USD	0.525	0.525	0.5	0.51	25.5	-0.01 (-1.92%)	70,950
9 May 2016	USD	0.5401	0.5401	0.52	0.52	26	-0.05 (-8.77%)	9,938
6 May 2016	USD	0.555	0.57	0.53	0.57	28.5	-0.08 (-12.31%)	43,338
5 May 2016	USD	0.65	0.65	0.65	0.65	32.5	+0.073 (+12.65%)	9,291
4 May 2016	USD	0.57	0.577	0.57	0.577	28.85	0.0 (0.0%)	5,664
3 May 2016	USD	0.58	0.58	0.5743	0.577	28.85	-0.08 (-12.18%)	13,100
2 May 2016	USD	0.62	0.68	0.62	0.657	32.85	+0.049 (+8.13%)	45,107
29 Apr 2016	USD	0.58	0.66	0.58	0.6076	30.38	-0.012 (-2%)	14,445
28 Apr 2016	USD	0.66	0.66	0.62	0.62	31	-0.04 (-6.06%)	270
27 Apr 2016	USD	0.66	0.66	0.66	0.66	33	0.0 (0.0%)	949
26 Apr 2016	USD	0.655	0.66	0.51	0.66	33	+0.187 (+39.53%)	26,700
25 Apr 2016	USD	0.6	0.6	0.473	0.473	23.65	-0.157 (-24.92%)	10,400
22 Apr 2016	USD	0.66	0.66	0.6231	0.63	31.5	-0.01 (-1.56%)	20,010
21 Apr 2016	USD	0.6598	0.6599	0.62	0.64	32	+0.04 (+6.67%)	13,400

Unicorn Response |