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

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

0.7300 +0.0767 (+11.74%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 14, 2025 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 (%)
May 13, 2025 0.6500 0.6890 0.6200 0.6533 108,295 +0.02(+3.50%)
May 12, 2025 0.6720 0.6855 0.6033 0.6312 228,929 -0.07(-10.47%)
May 09, 2025 0.6890 0.8400 0.6400 0.7050 798,814 +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 12,371 -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 0.5600 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.