Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	0.6890	0.8400	0.6400	0.7050	798,512	+0.01(+0.71%)
May 08, 2025	0.7000	0.7398	0.6500	0.7000	80,821	-0.01(-1.13%)
May 07, 2025	0.6490	0.7100	0.6201	0.7080	93,095	+0.07(+11.39%)
May 06, 2025	0.6400	0.6400	0.6140	0.6356	39,745	-0.00(-0.66%)
May 05, 2025	0.6000	0.6450	0.5923	0.6398	26,665	+0.03(+4.89%)
May 02, 2025	0.5915	0.6490	0.5904	0.6100	43,824	-0.01(-1.61%)
May 01, 2025	0.6478	0.6500	0.5701	0.6200	51,784	+0.03(+4.91%)
Apr 30, 2025	0.6435	0.6435	0.5901	0.5910	55,007	-0.05(-8.23%)
Apr 29, 2025	0.6400	0.6488	0.6147	0.6440	15,088	+0.01(+2.29%)
Apr 28, 2025	0.6400	0.6623	0.6001	0.6296	53,038	-0.04(-6.03%)
Apr 25, 2025	0.6000	0.6700	0.5855	0.6700	112,759	+0.08(+12.61%)
Apr 24, 2025	0.5700	0.6000	0.5700	0.5950	19,587	+0.01(+1.71%)
Apr 23, 2025	0.6000	0.6000	0.5600	0.5850	21,826	-0.01(-2.48%)
Apr 22, 2025	0.5900	0.5999	0.5601	0.5999	11,513	+0.04(+7.68%)
Apr 21, 2025	0.6000	0.6000	0.5500	0.5571	25,836	-0.04(-7.15%)
Apr 17, 2025	0.5600	0.6000	0.5500	0.6000	20,944	+0.04(+6.19%)
Apr 16, 2025	0.5700	0.5880	0.5600	0.5650	26,265	-0.02(-2.59%)
Apr 15, 2025	0.5701	0.5851	0.5372	0.5800	18,215	+0.00(+0.00%)
Apr 14, 2025	0.6000	0.6000	0.5400	0.5800	28,348	+0.04(+7.41%)
Apr 11, 2025	0.5442	0.5580	0.5181	0.5400	14,053	+0.03(+5.32%)
Apr 10, 2025	0.5200	0.5590	0.5051	0.5127	27,596	-0.01(-2.70%)
Apr 09, 2025	0.4900	0.5400	0.4900	0.5269	39,766	+0.01(+2.73%)
Apr 08, 2025	0.5302	0.5502	0.4748	0.5129	81,983	-0.03(-5.02%)
Apr 07, 2025	0.5434	0.5700	0.4937	0.5400	77,311	+0.01(+1.89%)
Apr 04, 2025	0.5700	0.5700	0.5180	0.5300	14,743	-0.02(-3.64%)
Apr 03, 2025	0.5499	0.5500	0.5153	0.5500	12,338	-0.01(-1.52%)
Apr 02, 2025	0.5685	0.5700	0.5150	0.5585	19,343	-0.01(-2.02%)
Apr 01, 2025	0.5350	0.5820	0.5247	0.5700	47,137	+0.05(+9.62%)
Mar 31, 2025	0.5200	0.5500	0.5200	0.5200	28,425	-0.02(-3.72%)
Mar 28, 2025	0.5790	0.5790	0.5400	0.5401	20,127	-0.02(-4.41%)
Mar 27, 2025	0.5400	0.5700	0.5200	0.5650	34,378	-0.01(-1.02%)
Mar 26, 2025	0.5750	0.5900	0.5380	0.5708	11,016	+0.01(+1.86%)
Mar 25, 2025	0.5673	0.5967	0.5250	0.5604	47,281	-0.04(-6.55%)
Mar 24, 2025	0.6099	0.6099	0.5537	0.5997	28,262	-0.00(-0.03%)
Mar 21, 2025	0.5530	0.6050	0.5380	0.5999	57,528	+0.06(+10.89%)
Mar 20, 2025	0.5700	0.5700	0.5385	0.5410	24,886	-0.03(-5.09%)
Mar 19, 2025	0.5700	0.5785	0.5325	0.5700	15,264	+0.03(+5.56%)
Mar 18, 2025	0.5200	0.5696	0.5203	0.5400	5,190	-0.01(-0.92%)
Mar 17, 2025	0.5746	0.5746	0.5259	0.5450	34,562	-0.00(-0.73%)
Mar 14, 2025	0.5200	0.5784	0.5100	0.5490	26,323	+0.02(+3.94%)
Mar 13, 2025	0.5120	0.5800	0.5120	0.5282	2,904	-0.01(-1.27%)
Mar 12, 2025	0.5365	0.5600	0.5350	0.5350	18,736	+0.00(+0.22%)
Mar 11, 2025	0.5400	0.5450	0.5042	0.5338	93,811	-0.01(-1.91%)
Mar 10, 2025	0.5500	0.5668	0.5400	0.5442	30,700	-0.01(-1.41%)
Mar 07, 2025	0.5500	0.5725	0.5410	0.5520	20,278	-0.01(-2.47%)
Mar 06, 2025	0.5500	0.5739	0.5401	0.5660	29,581	+0.02(+3.42%)
Mar 05, 2025	0.5550	0.5691	0.5403	0.5473	22,161	-0.01(-1.92%)
Mar 04, 2025	0.5500	0.5599	0.5201	0.5580	102,681	+0.01(+1.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Matinas Biopharma Holdings, Inc. Common Stock (NY:MTNB)

Historical Prices

Popular Pages