Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

MAIA Biotechnology, Inc. (MAIA)

1.9802
-0.0698
(-3.40%)
As of 12:09:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.05002.05001.90001.98021.980295,598
Apr 23, 20251.95002.25001.88002.05002.05001,433,900
Apr 22, 20251.75001.88001.70001.87001.8700264,400
Apr 21, 20251.58001.79001.54001.78001.7800127,900
Apr 17, 20251.56001.59001.51001.55001.550036,700
Apr 16, 20251.60001.61001.53101.54001.540022,400
Apr 15, 20251.56001.60001.55001.57001.570050,500
Apr 14, 20251.62001.62001.52501.58001.580041,500
Apr 11, 20251.47001.54901.45001.50001.500044,500
Apr 10, 20251.52001.52001.40001.46001.460069,900
Apr 9, 20251.42001.52401.40001.50001.500048,400
Apr 8, 20251.52001.53001.41001.44001.440088,900
Apr 7, 20251.47001.52601.42001.46001.460056,200
Apr 4, 20251.50001.64001.40601.50001.5000172,800
Apr 3, 20251.59001.62001.55001.59001.590085,100
Apr 2, 20251.50001.64001.50001.60001.600078,000
Apr 1, 20251.50001.60001.45001.50001.500072,300
Mar 31, 20251.60001.60001.50001.53001.530096,700
Mar 28, 20251.62001.67001.58001.62001.620061,500
Mar 27, 20251.62001.67001.61001.63001.630047,700
Mar 26, 20251.56001.65001.56001.65001.650051,000
Mar 25, 20251.64001.66001.56001.57001.570084,500
Mar 24, 20251.70001.71001.61001.67001.6700144,900
Mar 21, 20251.72001.79501.70001.76001.7600148,500
Mar 20, 20251.88001.95001.73101.76001.7600789,900
Mar 19, 20251.71001.86001.69001.75001.7500173,100
Mar 18, 20251.64001.70001.60001.67001.670060,200
Mar 17, 20251.58001.67001.52301.67001.670069,600
Mar 14, 20251.59001.63001.55001.55001.550038,300
Mar 13, 20251.62001.62601.55001.58001.580053,500
Mar 12, 20251.60001.63001.55001.60001.600029,700
Mar 11, 20251.57001.59001.46001.58001.5800120,800
Mar 10, 20251.65001.69001.56201.58001.580075,200
Mar 7, 20251.74001.75001.65001.65001.6500112,900
Mar 6, 20251.61001.78601.58001.72001.720091,800
Mar 5, 20251.61001.71901.61001.67001.670081,000
Mar 4, 20251.68001.68801.53101.65001.6500148,700
Mar 3, 20251.81001.87001.70001.70001.7000137,500
Feb 28, 20251.95001.95001.74001.88001.8800157,700
Feb 27, 20251.88002.09001.76001.97001.9700790,700
Feb 26, 20251.78001.88001.76901.84001.8400220,300
Feb 25, 20251.80001.80101.71001.74001.7400115,700
Feb 24, 20251.86001.88301.81001.81001.810062,800
Feb 21, 20251.89001.93401.81301.85001.850068,400
Feb 20, 20251.87001.90001.80001.90001.900075,200
Feb 19, 20251.80001.89601.80001.87001.870075,200
Feb 18, 20251.88001.94001.83501.84501.8450176,200
Feb 14, 20251.87001.91001.83001.87001.870067,400
Feb 13, 20251.92001.92001.81101.87001.870072,000
Feb 12, 20251.77001.93001.77001.87001.8700117,000
Feb 11, 20251.83001.83901.77001.80001.8000135,600
Feb 10, 20251.93001.97001.81001.81001.8100128,500
Feb 7, 20252.01002.02001.87001.90001.9000171,300
Feb 6, 20252.10002.14001.95001.98001.9800236,500
Feb 5, 20252.00002.24001.98002.10002.1000587,400
Feb 4, 20252.08002.30001.95002.00002.00004,658,000
Feb 3, 20251.84001.93001.83001.89001.890093,100
Jan 31, 20251.89001.91001.84001.88001.880043,800
Jan 30, 20251.86001.92001.83001.86001.860054,300
Jan 29, 20251.86001.89401.82001.83001.830041,500
Jan 28, 20251.86001.89001.82001.86001.860041,500
Jan 27, 20251.90001.94001.73001.85001.8500190,700
Jan 24, 20251.99001.99001.90001.90001.900093,400
Jan 23, 20251.92001.99001.92001.98001.980036,200
Jan 22, 20251.99002.02001.90001.92001.9200119,900
Jan 21, 20252.00002.08001.93001.95001.9500144,900
Jan 17, 20252.02002.10001.99002.00002.0000147,700
Jan 16, 20252.16002.18001.97002.02002.0200268,100
Jan 15, 20252.23002.26602.15002.16002.1600167,900
Jan 14, 20252.28002.29302.14002.21002.2100187,900
Jan 13, 20252.25002.44002.03002.27002.27001,200,000
Jan 10, 20252.08002.19002.05002.12002.1200252,600
Jan 8, 20252.19002.29002.02002.13002.1300529,300
Jan 7, 20252.14002.55002.14002.38002.38002,217,500
Jan 6, 20252.24002.26002.01002.06002.0600245,100
Jan 3, 20252.11002.26002.06002.23002.2300110,300
Jan 2, 20252.00002.10001.96002.09002.0900111,400
Dec 31, 20241.99002.04001.95001.98001.9800205,200
Dec 30, 20242.02002.07001.95002.01002.0100119,400
Dec 27, 20241.99002.09001.95002.09002.0900171,100
Dec 26, 20241.92002.04001.92002.04002.040069,900
Dec 24, 20241.95002.04001.95001.99001.990059,100
Dec 23, 20242.00002.03501.92501.97001.9700147,000
Dec 20, 20242.02002.16001.92002.02002.0200125,900
Dec 19, 20242.14002.14001.96002.04002.0400206,300
Dec 18, 20242.24002.24001.88001.94001.9400391,100
Dec 17, 20242.37002.63002.20002.20002.20001,037,600
Dec 16, 20242.20002.40002.07002.20002.20001,572,100
Dec 13, 20242.04002.07001.93002.00002.0000130,000
Dec 12, 20242.05002.12501.95202.01002.0100120,500
Dec 11, 20242.16002.22002.06002.07002.070080,000
Dec 10, 20242.14002.23002.10002.16002.160085,900
Dec 9, 20242.06002.20002.06002.15002.150084,800
Dec 6, 20241.96002.10001.95202.08002.0800142,400
Dec 5, 20242.05002.08001.83001.98001.9800172,700
Dec 4, 20242.20002.28001.95002.01002.0100273,400
Dec 3, 20242.18002.21002.05002.20002.2000142,100
Dec 2, 20242.21002.26002.13002.16002.160060,000
Nov 29, 20242.18002.25002.18002.21002.210029,300
Nov 27, 20242.22002.22002.08002.18002.180098,300
Nov 26, 20242.10002.26002.10002.22002.220068,900
Nov 25, 20242.11002.24002.00002.09002.0900135,500
Nov 22, 20242.13002.20502.07002.08002.080071,800
Nov 21, 20242.27002.27002.11002.15002.150096,200
Nov 20, 20242.22002.30502.19002.23002.230056,400
Nov 19, 20242.34002.37002.17002.19002.190075,500
Nov 18, 20242.27002.48502.27002.35002.3500152,100
Nov 15, 20242.13002.29001.80002.26002.2600357,000
Nov 14, 20242.36002.37902.11002.13002.1300240,700
Nov 13, 20242.60002.62002.36002.39002.3900181,500
Nov 12, 20242.61002.73002.47002.62002.6200153,700
Nov 11, 20242.83002.90002.42002.63002.6300302,400
Nov 8, 20243.40003.40002.78002.91002.9100325,900
Nov 7, 20243.19003.48003.19003.32003.3200892,400
Nov 6, 20243.30003.38502.95003.18003.1800417,500
Nov 5, 20242.95003.20002.91603.06003.0600245,800
Nov 4, 20242.75002.93002.72502.88002.880094,700
Nov 1, 20242.82002.86002.74002.75002.750054,600
Oct 31, 20242.85002.85002.70002.78002.780026,100
Oct 30, 20242.67002.95002.64002.80002.800095,700
Oct 29, 20242.50002.72002.50002.72002.7200108,600
Oct 28, 20242.56002.57002.47002.51002.510029,600
Oct 25, 20242.57002.60002.45002.51002.510038,900
Oct 24, 20242.61002.67002.36002.57002.5700120,700
Oct 23, 20242.71002.80002.64002.66002.660043,100
Oct 22, 20242.67002.86002.57002.75002.750055,600
Oct 21, 20242.63002.69002.51002.66002.660062,900
Oct 18, 20242.54002.58002.46002.58002.580025,700
Oct 17, 20242.55002.55002.40302.51502.515047,100
Oct 16, 20242.52002.68002.50002.53002.530044,100
Oct 15, 20242.78002.78002.25002.52002.5200106,200
Oct 14, 20242.69002.85002.41002.46002.4600138,800
Oct 11, 20242.61002.81002.61002.71002.710055,800
Oct 10, 20242.68002.69002.56002.64002.640043,200
Oct 9, 20242.58002.70002.58002.64002.640049,400
Oct 8, 20242.56002.66502.56002.66002.660029,400
Oct 7, 20242.51002.68902.51002.57002.570075,000
Oct 4, 20242.68002.71002.51002.53002.530043,500
Oct 3, 20242.68002.75002.59002.60002.600044,300
Oct 2, 20242.68002.77002.68002.68002.680038,200
Oct 1, 20242.79002.84002.64002.71002.710039,700
Sep 30, 20242.60002.88502.58802.81002.810083,800
Sep 27, 20242.59002.65002.54002.61002.610095,800
Sep 26, 20242.60002.65002.51002.61002.6100125,800
Sep 25, 20242.80002.83002.60002.65002.650096,000
Sep 24, 20242.81002.90002.78002.80002.800060,400
Sep 23, 20242.93002.93002.75002.84002.840066,800
Sep 20, 20242.88003.02002.81002.89002.8900103,300
Sep 19, 20242.82002.94002.81002.85002.8500108,100
Sep 18, 20242.92003.08002.80002.80002.800088,100
Sep 17, 20243.00003.00002.90002.94002.940069,200
Sep 16, 20243.10003.15002.85002.97002.970099,000
Sep 13, 20243.34003.36102.99003.07003.0700296,800
Sep 12, 20243.26003.62003.13003.25003.2500428,600
Sep 11, 20243.40003.41603.05003.13003.1300338,800
Sep 10, 20243.62003.74203.10303.28003.2800272,700
Sep 9, 20243.17003.60003.17003.48003.4800195,600
Sep 6, 20243.18003.18002.92003.17003.1700114,000
Sep 5, 20243.39003.57003.09003.15003.1500206,400
Sep 4, 20242.95003.39002.91003.38003.3800171,400
Sep 3, 20243.00003.04002.91002.92002.920055,000
Aug 30, 20242.75003.06002.71003.04003.040058,300
Aug 29, 20242.73002.84002.67002.80002.800071,600
Aug 28, 20242.80002.94002.67002.70002.700045,900
Aug 27, 20242.91003.00002.70002.80002.800059,400
Aug 26, 20243.00003.00002.87002.89902.899055,900
Aug 23, 20243.01003.04002.88002.98002.980057,200
Aug 22, 20242.85003.04002.85003.00003.000066,800
Aug 21, 20242.74003.00002.70002.94002.940093,500
Aug 20, 20242.95003.04002.70002.77002.770050,500
Aug 19, 20242.93003.05002.89002.95002.950076,100
Aug 16, 20242.86002.98002.77102.96002.960049,300
Aug 15, 20242.75002.96002.67002.85002.850054,500
Aug 14, 20242.76002.83002.67002.77002.770020,000
Aug 13, 20242.73002.83002.69002.74002.740025,700
Aug 12, 20242.54002.86002.54002.70002.700035,200
Aug 9, 20242.60002.89002.60002.66002.660026,000
Aug 8, 20242.58002.72002.50002.66002.660073,700
Aug 7, 20242.68002.70002.50002.54002.5400105,300
Aug 6, 20242.93002.95002.65002.68002.680092,600
Aug 5, 20242.68003.03502.64002.86002.8600205,100
Aug 2, 20243.04003.11002.90002.95002.9500107,600
Aug 1, 20243.28003.30003.03003.10003.100064,000
Jul 31, 20243.14003.33003.13003.23003.230059,200
Jul 30, 20243.18003.22003.07003.15003.150077,700
Jul 29, 20243.37003.45003.07003.24003.240087,600
Jul 26, 20243.47003.53003.31003.31003.3100108,000
Jul 25, 20243.51003.51003.32003.40003.4000128,000
Jul 24, 20243.56003.69003.35003.53003.5300244,900
Jul 23, 20243.92004.24003.30003.70003.7000989,600
Jul 22, 20243.66003.76003.45003.75003.750061,900
Jul 19, 20243.45003.75003.43103.64003.640065,800
Jul 18, 20243.65003.72003.37003.43003.430092,400
Jul 17, 20243.86003.87003.53003.66003.6600132,700
Jul 16, 20243.67003.98003.67003.87003.8700160,200
Jul 15, 20243.60003.77003.58003.67003.670087,900
Jul 12, 20243.83003.85003.41003.65003.6500218,300
Jul 11, 20243.88004.12003.73003.82003.8200204,100
Jul 10, 20243.81003.90003.44003.86003.8600167,600
Jul 9, 20243.55003.98003.55003.77003.7700671,800
Jul 8, 20243.29003.50002.88003.43003.4300348,400
Jul 5, 20243.40003.45003.26503.33003.330041,800
Jul 3, 20243.32003.44903.31003.39003.390047,900
Jul 2, 20243.46003.60003.30003.35003.3500155,600
Jul 1, 20243.41003.49003.36003.44003.4400113,400
Jun 28, 20243.69003.72003.29003.42003.4200242,700
Jun 27, 20243.36003.61003.23003.33003.3300141,800
Jun 26, 20243.33003.55003.26003.41003.4100263,900
Jun 25, 20243.27003.50003.18003.21003.2100233,400
Jun 24, 20243.22003.33003.15003.18003.1800144,900
Jun 21, 20243.48003.48003.15003.15003.1500421,800
Jun 20, 20243.50003.59003.32003.43003.4300239,200
Jun 18, 20243.77003.92003.51003.54003.5400188,000
Jun 17, 20243.88004.10003.77003.78003.7800209,300
Jun 14, 20243.81004.09703.67003.95003.9500485,900
Jun 13, 20243.78004.03003.71003.79003.7900469,700
Jun 12, 20244.00004.05003.61003.72003.7200351,800
Jun 11, 20243.85004.06003.59003.92003.9200426,200
Jun 10, 20243.96004.20003.80003.96003.9600565,100
Jun 7, 20243.64004.31003.60003.86003.86001,574,700
Jun 6, 20243.27003.79203.21003.32003.3200556,800
Jun 5, 20243.81003.81003.05003.23003.2300695,200
Jun 4, 20245.02005.55003.70003.76003.76001,505,000
Jun 3, 20245.05005.99004.58005.10005.1000967,600
May 31, 20244.45004.84904.28004.75004.7500418,000
May 30, 20244.26004.41904.18004.39004.3900182,800
May 29, 20244.15004.59304.02004.36004.3600719,000
May 28, 20243.71004.29003.62004.11004.1100578,600
May 24, 20243.81004.00003.60003.74003.7400314,200
May 23, 20243.81003.90003.70003.81003.8100361,100
May 22, 20243.52003.91003.52003.85003.8500454,100
May 21, 20243.71003.72003.41003.62003.6200477,300
May 20, 20243.33003.50503.18203.41003.4100551,600
May 17, 20243.00003.43503.00003.31003.3100424,000
May 16, 20242.88003.21002.87003.12003.1200335,000
May 15, 20242.87002.99002.84002.87002.870087,600
May 14, 20242.93002.95002.82002.84002.8400149,600
May 13, 20243.25003.25003.00003.05003.0500157,000
May 10, 20242.85003.18002.70503.08003.0800231,200
May 9, 20243.02003.10202.85002.89002.8900569,800
May 8, 20243.32003.39603.01503.04003.0400241,500
May 7, 20243.36003.40003.24003.36003.3600144,100
May 6, 20243.34003.42003.24003.31003.3100375,400
May 3, 20243.11003.37003.11003.28003.2800405,300
May 2, 20243.19003.24803.09003.15003.1500237,200
May 1, 20243.10003.23002.85002.92002.9200270,100
Apr 30, 20243.21003.59002.79002.93002.9300670,200
Apr 29, 20243.07003.48002.92003.21003.2100977,300
Apr 26, 20242.70003.00002.65102.94002.9400450,500
Apr 25, 20242.61002.75002.61002.68002.6800166,100
Apr 24, 20242.45002.73002.39002.69002.6900397,600

Related Tickers

QLGN Qualigen Therapeutics, Inc.
3.6950
-4.03%
 
GERN Geron Corporation
1.4241
+2.45%
 
VINC Vincerx Pharma, Inc. Common Stock
0.2750
+7.34%
 
SXTP 60 Degrees Pharmaceuticals, Inc.
3.3500
+11.30%
 
RZLT Rezolute, Inc.
3.9550
-0.38%
 
PRTG Portage Biotech Inc.
8.96
-0.20%
 
RLMD Relmada Therapeutics, Inc.
0.6390
-7.40%
 
DWTX Dogwood Therapeutics, Inc.
6.04
+2.81%
 
CHRO Channel Therapeutics Corporation
1.3650
-0.36%
 
EVGN Evogene Ltd.
1.0850
-0.46%