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

NYSE American - Nasdaq Real Time Price USD

Matinas BioPharma Holdings, Inc. (MTNB)

Compare
0.5400
+0.0273
+(5.32%)
At close: April 11 at 3:59:51 PM EDT
0.5200
-0.02
(-3.70%)
After hours: April 11 at 5:05:43 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.54400.55800.51800.54000.540014,100
Apr 10, 20250.52000.55900.50500.51300.513027,600
Apr 9, 20250.49000.54000.49000.52700.527039,700
Apr 8, 20250.53000.55000.47500.51300.513082,000
Apr 7, 20250.54300.57000.49400.54000.540077,300
Apr 4, 20250.57000.57000.51800.53000.530014,500
Apr 3, 20250.55000.55000.51500.55000.550012,400
Apr 2, 20250.56900.57000.51500.55900.559019,300
Apr 1, 20250.53500.58200.52500.57000.570047,000
Mar 31, 20250.52000.55000.52000.52000.520028,400
Mar 28, 20250.57900.57900.54000.54000.540020,100
Mar 27, 20250.54000.57000.52000.56500.565034,400
Mar 26, 20250.57500.59000.53800.57100.57109,800
Mar 25, 20250.56700.59700.52500.56000.560047,300
Mar 24, 20250.61000.61000.55400.60000.600028,300
Mar 21, 20250.55300.60500.53800.60000.600057,100
Mar 20, 20250.57000.57000.53900.54100.541024,900
Mar 19, 20250.57000.57900.53300.57000.570015,500
Mar 18, 20250.52300.57000.52000.54000.54005,200
Mar 17, 20250.57500.57500.52600.54500.545034,600
Mar 14, 20250.52000.57800.51000.54900.549026,300
Mar 13, 20250.51200.58000.51200.52800.52802,900
Mar 12, 20250.53700.56000.53500.53500.535018,700
Mar 11, 20250.54000.54500.50400.53400.534093,800
Mar 10, 20250.55000.56700.54000.54400.544030,700
Mar 7, 20250.55000.57300.54100.55200.552020,300
Mar 6, 20250.55000.57400.54000.56600.566029,600
Mar 5, 20250.55500.56900.54000.54700.547022,200
Mar 4, 20250.55000.56000.52000.55800.5580102,700
Mar 3, 20250.57800.60200.54300.55000.550067,200
Feb 28, 20250.57500.58000.55500.58000.580076,400
Feb 27, 20250.57200.58000.55100.58000.580035,000
Feb 26, 20250.57800.58600.55900.57600.576067,000
Feb 25, 20250.58500.63000.56000.58900.589085,100
Feb 24, 20250.62700.64000.58000.60100.6010125,300
Feb 21, 20250.56500.75000.56100.64000.6400717,100
Feb 20, 20250.57100.58500.52000.58200.5820144,700
Feb 19, 20250.61900.62000.54000.57100.5710288,800
Feb 18, 20250.58600.63500.58000.60000.6000218,800
Feb 14, 20250.70000.70000.59000.60900.60901,100,400
Feb 13, 20250.58000.61700.58000.60000.60002,418,300
Feb 12, 20250.58200.63900.58200.58600.586023,800
Feb 11, 20250.58500.64400.57100.61100.611046,000
Feb 10, 20250.63000.66500.57200.59400.5940140,300
Feb 7, 20250.60000.67200.57000.63100.6310194,100
Feb 6, 20250.59000.59000.56000.58000.580030,900
Feb 5, 20250.55100.59000.55100.58000.580066,500
Feb 4, 20250.55600.59400.53400.56500.5650105,400
Feb 3, 20250.57000.60000.55500.57400.574072,700
Jan 31, 20250.57200.60000.55500.58000.580097,000
Jan 30, 20250.64900.65500.55600.59000.5900221,700
Jan 29, 20250.70400.70400.61000.64700.6470257,600
Jan 28, 20250.65300.70000.60000.65800.6580132,700
Jan 27, 20250.63100.63100.59000.62800.628078,000
Jan 24, 20250.57100.72000.57100.61000.6100874,400
Jan 23, 20250.56500.60300.55500.59700.597060,600
Jan 22, 20250.60000.60900.55500.57400.574095,500
Jan 21, 20250.56100.58000.55600.58000.580071,100
Jan 17, 20250.59300.61900.55500.57300.5730131,600
Jan 16, 20250.56800.57500.55000.55600.5560190,700
Jan 15, 20250.65100.66000.56300.58600.5860756,200
Jan 14, 20250.62500.99000.57300.70000.700013,195,700
Jan 13, 20250.61100.62000.55000.59800.598072,300
Jan 10, 20250.65200.65200.58000.62000.6200187,600
Jan 8, 20250.95001.43000.64000.66400.66402,192,700
Jan 7, 20250.75000.96000.75000.96000.9600855,600
Jan 6, 20250.67800.79600.65000.73400.7340378,900
Jan 3, 20250.64000.68500.60200.63500.6350206,100
Jan 2, 20250.50200.60000.50200.58800.5880214,600
Dec 31, 20240.53000.57800.48600.51000.5100140,600
Dec 30, 20240.50200.53300.47800.51800.5180151,300
Dec 27, 20240.51400.52500.50000.51800.5180156,800
Dec 26, 20240.51000.53800.51000.52500.525083,300
Dec 24, 20240.54000.54000.52500.53000.530034,600
Dec 23, 20240.55000.55900.52000.52000.520076,200
Dec 20, 20240.56000.57000.53200.54500.545063,500
Dec 19, 20240.57700.59200.53200.56700.567037,300
Dec 18, 20240.58000.59500.52000.59200.592074,700
Dec 17, 20240.52400.59900.51000.59500.5950142,300
Dec 16, 20240.54100.57800.52000.54000.5400151,200
Dec 13, 20240.57000.57000.52100.56800.5680240,400
Dec 12, 20240.58100.59000.56500.58100.581028,200
Dec 11, 20240.60500.62000.56500.59000.590041,100
Dec 10, 20240.59900.62400.58800.60000.600056,600
Dec 9, 20240.59000.62400.55000.61100.611083,800
Dec 6, 20240.56100.58000.55400.56500.565042,100
Dec 5, 20240.58000.60300.56000.56000.560070,500
Dec 4, 20240.61900.61900.56300.59900.599047,400
Dec 3, 20240.62000.62000.55200.55200.552072,100
Dec 2, 20240.64500.66500.58000.62500.6250171,300
Nov 29, 20240.66000.66000.60700.64300.643010,600
Nov 27, 20240.61100.65000.59000.62900.629024,000
Nov 26, 20240.61100.63700.57000.63400.634055,900
Nov 25, 20240.63000.64500.59000.60100.601037,800
Nov 22, 20240.56300.66700.54000.61600.6160120,500
Nov 21, 20240.55600.58000.52800.58000.5800120,000
Nov 20, 20240.57900.57900.54000.54000.540068,600
Nov 19, 20240.59000.59500.56000.56500.565082,600
Nov 18, 20240.62000.64900.55400.61100.611063,100
Nov 15, 20240.63000.63000.59200.62000.620045,000
Nov 14, 20240.67300.79000.50000.63400.6340655,000
Nov 13, 20240.74600.75900.62100.71000.7100197,700
Nov 12, 20240.83700.97400.69000.74600.7460448,200
Nov 11, 20240.71001.08000.69000.90000.90001,799,300
Nov 8, 20240.61100.76500.60000.69600.69603,466,200
Nov 7, 20240.52000.56700.50000.55500.555087,200
Nov 6, 20240.53500.56100.50000.53000.5300160,000
Nov 5, 20240.56000.56800.52000.55000.5500180,200
Nov 4, 20240.56000.58000.50500.56700.5670270,700
Nov 1, 20240.60600.60900.55200.58200.5820441,100
Oct 31, 20240.93000.98000.54100.62000.62003,103,000
Oct 30, 20242.71002.85001.90001.93001.9300158,600
Oct 29, 20243.16003.35002.52002.79002.790064,100
Oct 28, 20243.08003.23003.06003.20003.200042,800
Oct 25, 20243.28003.53003.17003.25003.250055,900
Oct 24, 20243.31003.41003.16003.21003.210015,200
Oct 23, 20243.76003.76003.36003.36003.360022,300
Oct 22, 20243.90003.90003.51203.72003.720047,400
Oct 21, 20244.15004.19003.73003.73003.730032,400
Oct 18, 20244.07004.25003.95104.12004.120039,700
Oct 17, 20243.91004.10003.85004.08004.080047,100
Oct 16, 20243.52003.91903.46403.89003.890050,800
Oct 15, 20243.16003.60003.16003.48003.480051,700
Oct 14, 20243.16003.26403.12003.17003.170017,500
Oct 11, 20243.14503.30003.10003.18003.180012,000
Oct 10, 20243.15003.24003.12003.21003.210014,200
Oct 9, 20243.30003.30003.14003.17103.171030,600
Oct 8, 20243.26003.34903.15003.29003.290032,800
Oct 7, 20243.02003.29003.00003.23003.230052,200
Oct 4, 20243.00003.07002.96003.00503.005034,700
Oct 3, 20243.10003.15002.95002.95002.950079,300
Oct 2, 20243.39003.41003.06003.07003.0700126,200
Oct 1, 20243.57003.59003.30003.41003.410037,100
Sep 30, 20243.50003.70003.42003.54003.540011,200
Sep 27, 20243.58003.80003.52003.57003.570063,000
Sep 26, 20243.54003.64003.54003.57003.570023,600
Sep 25, 20243.59003.65003.52003.64003.640018,700
Sep 24, 20243.60003.68003.51003.58003.580016,600
Sep 23, 20243.69003.70403.44003.68003.680022,200
Sep 20, 20243.69003.82003.63003.69003.690011,600
Sep 19, 20243.47003.79003.47003.77003.770033,000
Sep 18, 20243.55003.64003.52003.52003.520025,600
Sep 17, 20243.68003.71003.52003.59203.592025,700
Sep 16, 20243.88003.88003.40003.71003.710050,700
Sep 13, 20243.67004.16003.67003.84003.840049,900
Sep 12, 20243.45003.69003.45003.67003.670028,600
Sep 11, 20243.69003.69003.43003.53503.535013,400
Sep 10, 20243.38003.75003.37003.60003.600035,800
Sep 9, 20243.42003.50003.30003.43003.430043,300
Sep 6, 20243.75003.84003.28003.45003.450093,100
Sep 5, 20243.51003.72003.39003.64003.640083,200
Sep 4, 20243.77003.99003.28003.72003.7200219,200
Sep 3, 2024 1:50 Stock Splits
Sep 3, 20244.49004.49003.80004.00004.0000208,000
Aug 30, 20244.65004.65004.65004.65004.6500-
Aug 29, 20244.65004.65004.65004.65004.6500-
Aug 28, 20244.65004.65004.65004.65004.6500-
Aug 27, 20245.15005.15004.65004.65004.650055,642
Aug 26, 20245.15005.20005.05005.15005.150023,248
Aug 23, 20245.10005.25005.00005.15005.150031,032
Aug 22, 20245.35005.40004.85005.20005.200067,674
Aug 21, 20245.00005.70004.50005.40005.4000166,558
Aug 20, 20246.50006.55006.20006.30006.300033,868
Aug 19, 20247.05007.20005.00006.30006.3000153,732
Aug 16, 20247.90007.90006.80007.00007.000041,992
Aug 15, 20247.90008.00007.60007.65007.650013,804
Aug 14, 20247.80008.40007.75007.85007.850023,354
Aug 13, 20248.00008.00007.50007.75007.75009,170
Aug 12, 20247.55007.80007.50007.70007.70005,474
Aug 9, 20247.60007.80007.45007.60007.600011,602
Aug 8, 20247.70007.75007.30007.60007.600016,420
Aug 7, 20248.00008.00007.65007.70007.70007,848
Aug 6, 20247.50008.00007.50007.70007.700011,524
Aug 5, 20248.00008.00007.50007.55007.550019,642
Aug 2, 20247.85008.25007.70008.00008.000021,744
Aug 1, 20248.50008.50007.85007.90007.900015,292
Jul 31, 20248.20008.50007.95008.05008.050013,230
Jul 30, 20248.15008.35008.10008.10008.100010,822
Jul 29, 20248.70008.70008.10008.30008.30008,782
Jul 26, 20247.95008.75007.95008.45008.450015,920
Jul 25, 20248.15008.60008.00008.45008.450012,272
Jul 24, 20248.40008.40008.00008.15008.15007,600
Jul 23, 20248.05008.45007.90008.45008.450010,226
Jul 22, 20248.85009.10007.70007.90007.900055,286
Jul 19, 20249.35009.35008.50008.95008.950015,522
Jul 18, 20249.15009.40008.90008.95008.95007,642
Jul 17, 20249.50009.50008.75009.15009.150011,846
Jul 16, 20249.30009.60008.85009.35009.350041,022
Jul 15, 20248.50009.45008.50009.15009.150051,344
Jul 12, 20248.35008.50008.30008.50008.500011,850
Jul 11, 20248.65008.65008.15008.35008.350014,870
Jul 10, 20248.00008.50008.00008.45008.450015,478
Jul 9, 20248.20008.20008.00008.15008.150010,574
Jul 8, 20248.15008.40008.15008.20008.20007,874
Jul 5, 20248.00008.35008.00008.35008.350012,628
Jul 3, 20247.95008.05007.90008.00008.000015,048
Jul 2, 20248.15008.15007.65007.85007.850010,476
Jul 1, 20248.00008.30007.80008.05008.050016,022
Jun 28, 20248.35008.35007.90007.90007.900012,514
Jun 27, 20247.80008.00007.80008.00008.00008,762
Jun 26, 20248.00008.10007.80007.80007.800014,106
Jun 25, 20248.10008.35007.75007.75007.750017,014
Jun 24, 20248.25009.00008.00008.20008.200038,714
Jun 21, 20247.95008.00007.70007.70007.700021,740
Jun 20, 20247.90007.95007.60007.80007.80007,576
Jun 18, 20248.10008.20007.50007.50007.500022,304
Jun 17, 20248.00008.10007.70007.95007.950014,630
Jun 14, 20248.00008.10007.80008.00008.000013,940
Jun 13, 20247.95008.00007.75008.00008.000011,060
Jun 12, 20247.85008.10007.70007.75007.750012,182
Jun 11, 20247.90008.10007.45008.00008.000011,060
Jun 10, 20247.95008.00007.75007.90007.900010,106
Jun 7, 20247.95008.10007.85007.95007.95008,492
Jun 6, 20247.90008.05007.75007.90007.90009,322
Jun 5, 20248.00008.15007.70008.05008.050013,346
Jun 4, 20248.00008.00007.60007.80007.800018,614
Jun 3, 20248.05008.30007.75007.95007.950017,798
May 31, 20248.10008.30008.00008.20008.200014,570
May 30, 20248.25008.35008.00008.00008.000018,650
May 29, 20248.40008.40008.00008.15008.150015,718
May 28, 20248.40008.50008.25008.35008.350012,882
May 24, 20248.45008.45008.20008.30008.300010,886
May 23, 20248.50008.50008.15008.25008.25009,990
May 22, 20248.35008.50008.25008.40008.400015,082
May 21, 20248.50008.50008.00008.25008.250018,334
May 20, 20248.70008.75007.95008.40008.400027,818
May 17, 20249.00009.00008.50008.50008.500028,570
May 16, 20248.60008.70008.40008.65008.650039,496
May 15, 20248.85008.90008.45008.65008.650019,940
May 14, 20248.00008.80008.00008.80008.800022,578
May 13, 20248.90009.30007.75008.55008.550078,818
May 10, 20248.85008.85008.35008.80008.800025,708
May 9, 20249.00009.15008.60008.85008.850012,208
May 8, 20248.85009.00008.65008.90008.900011,414
May 7, 20248.75008.90008.25008.55008.550010,760
May 6, 20248.85009.15008.00008.40008.400030,528
May 3, 20249.45009.45008.70008.75008.750029,122
May 2, 20249.00009.35008.75009.15009.150017,094
May 1, 20249.25009.50008.75009.15009.150031,520
Apr 30, 20249.40009.70009.00009.30009.300022,322
Apr 29, 20249.00009.20009.00009.20009.200016,114
Apr 26, 20249.40009.40008.75008.95008.950029,586
Apr 25, 20249.00009.30008.75009.10009.100013,668
Apr 24, 20249.05009.25008.85009.10009.100010,438
Apr 23, 20249.00009.50008.85009.10009.100015,348
Apr 22, 20249.75009.75008.80009.00009.000027,578
Apr 19, 20249.75009.75009.10009.40009.40007,778
Apr 18, 20249.60009.90009.00009.50009.500019,156
Apr 17, 202410.000010.35009.45009.60009.600024,798
Apr 16, 202410.000010.20009.750010.000010.000015,574
Apr 15, 202410.200010.350010.000010.150010.150016,696
Apr 12, 202410.000010.500010.000010.150010.15008,486

Related Tickers

EQ Equillium, Inc.
0.4790
+5.04%
 
KANT Kineta, Inc.
0.2660
0.00%
 
PRQR ProQR Therapeutics N.V.
1.1200
-0.88%
 
MTVA MetaVia Inc.
1.4500
+5.07%
 
SLGL Sol-Gel Technologies Ltd.
0.4300
-0.58%
 
CDXS Codexis, Inc.
2.3500
+4.44%
 
MEIP MEI Pharma, Inc.
1.8700
+1.63%
 
ARTL Artelo Biosciences, Inc.
0.8219
-1.33%
 
LIXT Lixte Biotechnology Holdings, Inc.
1.2100
+3.42%
 
NBY NovaBay Pharmaceuticals, Inc.
0.5299
+8.14%