Mustang Bio Inc (NQ: MBIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.050	1.070	1.010	1.040	50,078	+0.10(+10.64%)
Mar 27, 2024	0.9383	1.030	0.9000	0.9400	82,260	+0.01(+0.97%)
Mar 26, 2024	0.9200	0.9549	0.9100	0.9310	88,130	-0.03(-3.02%)
Mar 25, 2024	1.090	1.130	0.9000	0.9600	478,442	-0.12(-11.11%)
Mar 22, 2024	1.100	1.150	1.050	1.080	102,352	-0.04(-3.57%)
Mar 21, 2024	1.120	1.340	1.100	1.120	392,742	-0.02(-1.75%)
Mar 20, 2024	1.020	1.180	1.020	1.140	84,218	+0.09(+9.09%)
Mar 19, 2024	1.030	1.110	0.9744	1.045	111,382	+0.00(+0.48%)
Mar 18, 2024	0.9600	1.070	0.9014	1.040	210,074	+0.09(+9.47%)
Mar 15, 2024	1.000	1.070	0.9333	0.9500	127,362	-0.04(-4.49%)
Mar 14, 2024	0.9500	1.000	0.9204	0.9947	71,832	+0.03(+2.66%)
Mar 13, 2024	1.020	1.060	0.9101	0.9689	292,209	-0.09(-8.59%)
Mar 12, 2024	1.140	1.180	1.060	1.060	128,018	-0.10(-8.62%)
Mar 11, 2024	1.260	1.270	1.100	1.160	374,367	-0.09(-7.20%)
Mar 08, 2024	1.350	1.370	1.230	1.250	461,856	-0.14(-10.07%)
Mar 07, 2024	1.430	1.490	1.310	1.390	3,984,010	+0.07(+5.30%)
Mar 06, 2024	1.340	1.379	1.290	1.320	26,766	-0.03(-2.22%)
Mar 05, 2024	1.360	1.400	1.290	1.350	41,278	+0.00(+0.00%)
Mar 04, 2024	1.360	1.390	1.260	1.350	89,919	+0.02(+1.50%)
Mar 01, 2024	1.350	1.360	1.280	1.330	9,619	-0.02(-1.48%)
Feb 29, 2024	1.360	1.360	1.310	1.350	15,234	+0.02(+1.50%)
Feb 28, 2024	1.300	1.360	1.270	1.330	37,038	+0.00(+0.00%)
Feb 27, 2024	1.290	1.330	1.270	1.330	27,004	+0.04(+3.10%)
Feb 26, 2024	1.290	1.290	1.250	1.290	20,296	+0.03(+2.38%)
Feb 23, 2024	1.290	1.300	1.240	1.260	31,827	-0.00(-0.40%)
Feb 22, 2024	1.285	1.285	1.240	1.265	18,513	+0.01(+1.20%)
Feb 21, 2024	1.320	1.320	1.240	1.250	65,059	-0.04(-3.10%)
Feb 20, 2024	1.300	1.330	1.230	1.290	34,588	+0.00(+0.00%)
Feb 16, 2024	1.300	1.330	1.250	1.290	29,673	-0.02(-1.53%)
Feb 15, 2024	1.340	1.340	1.280	1.310	31,077	-0.03(-2.24%)
Feb 14, 2024	1.250	1.340	1.250	1.340	9,736	+0.05(+3.88%)
Feb 13, 2024	1.300	1.340	1.220	1.290	87,303	-0.01(-0.77%)
Feb 12, 2024	1.330	1.360	1.300	1.300	28,308	-0.04(-2.99%)
Feb 09, 2024	1.320	1.350	1.280	1.340	28,762	+0.06(+4.69%)
Feb 08, 2024	1.360	1.360	1.280	1.280	36,392	-0.03(-2.44%)
Feb 07, 2024	1.343	1.344	1.310	1.312	9,940	-0.03(-2.09%)
Feb 06, 2024	1.340	1.370	1.320	1.340	41,679	+0.02(+1.52%)
Feb 05, 2024	1.390	1.390	1.310	1.320	34,272	-0.07(-5.04%)
Feb 02, 2024	1.380	1.418	1.350	1.390	30,954	+0.00(+0.00%)
Feb 01, 2024	1.430	1.480	1.360	1.390	35,349	-0.05(-3.47%)
Jan 31, 2024	1.410	1.480	1.410	1.440	13,957	+0.03(+2.13%)
Jan 30, 2024	1.500	1.500	1.400	1.410	42,511	-0.04(-2.76%)
Jan 29, 2024	1.480	1.520	1.400	1.450	60,134	+0.02(+1.40%)
Jan 26, 2024	1.450	1.488	1.390	1.430	33,088	+0.01(+0.70%)
Jan 25, 2024	1.420	1.468	1.360	1.420	48,805	+0.05(+3.65%)
Jan 24, 2024	1.440	1.440	1.370	1.370	14,785	-0.02(-1.44%)
Jan 23, 2024	1.380	1.425	1.370	1.390	20,066	+0.02(+1.46%)
Jan 22, 2024	1.360	1.430	1.350	1.370	15,496	+0.02(+1.48%)
Jan 19, 2024	1.390	1.390	1.330	1.350	10,366	-0.04(-2.88%)
Jan 18, 2024	1.400	1.425	1.330	1.390	37,965	+0.04(+2.96%)
Jan 17, 2024	1.380	1.443	1.340	1.350	51,318	-0.07(-4.93%)
Jan 16, 2024	1.430	1.510	1.350	1.420	58,668	-0.04(-2.74%)
Jan 12, 2024	1.370	1.530	1.370	1.460	102,132	+0.10(+7.35%)
Jan 11, 2024	1.320	1.450	1.280	1.360	197,103	+0.05(+3.82%)
Jan 10, 2024	1.310	1.330	1.280	1.310	53,807	+0.00(+0.00%)
Jan 09, 2024	1.310	1.330	1.310	1.310	13,904	-0.01(-0.98%)
Jan 08, 2024	1.320	1.350	1.310	1.323	21,094	+0.03(+2.56%)
Jan 05, 2024	1.340	1.350	1.270	1.290	53,314	-0.06(-4.44%)
Jan 04, 2024	1.290	1.350	1.280	1.350	32,388	+0.04(+3.05%)
Jan 03, 2024	1.330	1.330	1.280	1.310	30,923	-0.01(-0.76%)
Jan 02, 2024	1.360	1.380	1.270	1.320	97,586	-0.03(-2.22%)
Dec 29, 2023	1.320	1.360	1.310	1.350	70,201	-0.01(-0.74%)
Dec 28, 2023	1.340	1.370	1.340	1.360	83,030	+0.03(+2.26%)
Dec 27, 2023	1.290	1.387	1.260	1.330	167,320	+0.06(+4.31%)
Dec 26, 2023	1.230	1.290	1.230	1.275	60,183	+0.06(+5.37%)
Dec 22, 2023	1.250	1.270	1.210	1.210	112,471	-0.03(-2.42%)
Dec 21, 2023	1.320	1.360	1.210	1.240	129,629	-0.08(-6.06%)
Dec 20, 2023	1.350	1.373	1.310	1.320	76,013	-0.01(-0.75%)
Dec 19, 2023	1.410	1.440	1.330	1.330	120,585	-0.05(-3.62%)
Dec 18, 2023	1.440	1.475	1.380	1.380	104,717	+0.00(+0.00%)
Dec 15, 2023	1.440	1.540	1.380	1.380	47,949	-0.05(-3.50%)
Dec 14, 2023	1.520	1.540	1.400	1.430	82,686	-0.03(-2.05%)
Dec 13, 2023	1.540	1.540	1.370	1.460	68,753	+0.05(+3.55%)
Dec 12, 2023	1.450	1.514	1.350	1.410	99,956	-0.02(-1.40%)
Dec 11, 2023	1.500	1.610	1.430	1.430	89,992	-0.11(-7.14%)
Dec 08, 2023	1.500	1.660	1.500	1.540	81,969	-0.01(-0.65%)
Dec 07, 2023	1.470	1.650	1.410	1.550	64,582	+0.11(+7.64%)
Dec 06, 2023	1.360	1.535	1.360	1.440	70,434	+0.04(+2.86%)
Dec 05, 2023	1.460	1.490	1.350	1.400	48,188	-0.05(-3.45%)
Dec 04, 2023	1.480	1.480	1.400	1.450	57,201	+0.01(+0.69%)
Dec 01, 2023	1.480	1.540	1.370	1.440	36,088	+0.00(+0.00%)
Nov 30, 2023	1.421	1.504	1.370	1.440	47,784	+0.02(+1.41%)
Nov 29, 2023	1.460	1.500	1.405	1.420	48,950	-0.03(-2.02%)
Nov 28, 2023	1.530	1.569	1.395	1.449	63,826	-0.08(-5.27%)
Nov 27, 2023	1.650	1.678	1.520	1.530	55,395	-0.10(-6.13%)
Nov 24, 2023	1.560	1.680	1.507	1.630	58,173	+0.07(+4.49%)
Nov 22, 2023	1.580	1.580	1.490	1.560	47,893	+0.03(+1.96%)
Nov 21, 2023	1.680	1.680	1.500	1.530	30,787	-0.15(-8.92%)
Nov 20, 2023	1.670	1.728	1.610	1.680	91,127	+0.05(+3.06%)
Nov 17, 2023	1.540	1.730	1.540	1.630	128,756	+0.05(+3.16%)
Nov 16, 2023	1.590	1.600	1.490	1.580	41,169	-0.02(-1.25%)
Nov 15, 2023	1.580	1.650	1.510	1.600	52,923	+0.05(+2.89%)
Nov 14, 2023	1.690	1.690	1.460	1.555	74,516	+0.06(+4.36%)
Nov 13, 2023	1.540	1.690	1.490	1.490	37,465	-0.08(-5.09%)
Nov 10, 2023	1.700	1.713	1.430	1.570	40,511	-0.07(-4.27%)
Nov 09, 2023	1.670	1.730	1.570	1.640	68,583	-0.10(-5.75%)
Nov 08, 2023	1.880	1.920	1.700	1.740	71,223	-0.09(-4.92%)
Nov 07, 2023	1.810	1.969	1.760	1.830	130,699	+0.03(+1.67%)
Nov 06, 2023	1.830	1.879	1.750	1.800	109,329	+0.07(+4.05%)
Nov 03, 2023	1.590	1.827	1.590	1.730	122,191	+0.13(+8.12%)
Nov 02, 2023	1.540	1.648	1.530	1.600	38,679	+0.03(+1.91%)
Nov 01, 2023	1.650	1.650	1.540	1.570	41,706	-0.07(-4.27%)
Oct 31, 2023	1.530	1.680	1.520	1.640	86,931	+0.18(+12.33%)
Oct 30, 2023	1.500	1.600	1.360	1.460	77,151	-0.04(-2.67%)
Oct 27, 2023	1.370	1.570	1.339	1.500	160,309	+0.09(+6.38%)
Oct 26, 2023	1.730	2.110	1.250	1.410	2,672,324	-0.16(-10.19%)
Oct 25, 2023	1.710	1.710	1.521	1.570	23,058	-0.14(-8.19%)
Oct 24, 2023	1.740	1.740	1.695	1.710	13,242	+0.03(+1.79%)
Oct 23, 2023	1.630	1.705	1.630	1.680	10,645	+0.00(+0.00%)
Oct 20, 2023	1.660	1.690	1.640	1.680	23,132	+0.00(+0.00%)
Oct 19, 2023	1.720	1.720	1.650	1.680	19,838	-0.07(-4.00%)
Oct 18, 2023	1.690	1.799	1.690	1.750	28,073	+0.07(+4.17%)
Oct 17, 2023	1.730	1.790	1.680	1.680	15,600	-0.05(-2.89%)
Oct 16, 2023	1.630	1.770	1.645	1.730	20,974	+0.06(+3.59%)
Oct 13, 2023	1.770	1.770	1.650	1.670	20,964	-0.12(-6.70%)
Oct 12, 2023	1.880	1.881	1.650	1.790	38,530	-0.09(-4.79%)
Oct 11, 2023	1.930	2.000	1.810	1.880	29,670	-0.10(-5.05%)
Oct 10, 2023	1.960	2.040	1.960	1.980	20,462	+0.03(+1.54%)
Oct 09, 2023	1.988	1.988	1.876	1.950	30,613	-0.03(-1.52%)
Oct 06, 2023	1.940	1.990	1.940	1.980	9,034	-0.02(-1.00%)
Oct 05, 2023	2.020	2.020	1.930	2.000	17,718	+0.01(+0.50%)
Oct 04, 2023	2.006	2.006	1.945	1.990	5,934	+0.04(+2.05%)
Oct 03, 2023	2.020	2.070	1.932	1.950	10,754	-0.05(-2.50%)
Oct 02, 2023	2.020	2.130	1.920	2.000	19,259	-0.07(-3.38%)
Sep 29, 2023	2.010	2.122	2.000	2.070	10,923	+0.06(+2.99%)
Sep 28, 2023	2.223	2.223	1.980	2.010	27,348	-0.10(-4.74%)
Sep 27, 2023	2.230	2.280	2.080	2.110	30,508	-0.15(-6.64%)
Sep 26, 2023	2.300	2.325	2.100	2.260	21,604	-0.04(-1.74%)
Sep 25, 2023	2.220	2.380	2.300	2.300	19,479	-0.01(-0.43%)
Sep 22, 2023	2.336	2.374	2.200	2.310	21,243	-0.12(-4.94%)
Sep 21, 2023	2.340	2.487	2.320	2.430	17,664	+0.03(+1.25%)
Sep 20, 2023	2.500	2.534	2.390	2.400	12,366	-0.04(-1.64%)
Sep 19, 2023	2.500	2.510	2.401	2.440	23,641	-0.06(-2.40%)
Sep 18, 2023	2.630	2.630	2.500	2.500	12,668	-0.02(-0.79%)
Sep 15, 2023	2.620	2.650	2.490	2.520	30,869	-0.11(-4.18%)
Sep 14, 2023	2.650	2.670	2.570	2.630	9,474	+0.03(+1.15%)
Sep 13, 2023	2.690	2.790	2.570	2.600	16,936	-0.11(-4.06%)
Sep 12, 2023	2.750	2.813	2.710	2.710	12,160	-0.05(-1.81%)
Sep 11, 2023	2.800	2.800	2.650	2.760	24,996	+0.11(+4.15%)
Sep 08, 2023	2.750	2.750	2.650	2.650	16,511	-0.10(-3.64%)
Sep 07, 2023	2.700	2.800	2.700	2.750	7,479	+0.05(+1.85%)
Sep 06, 2023	2.900	2.915	2.700	2.700	48,667	-0.20(-6.90%)
Sep 05, 2023	3.050	3.235	2.880	2.900	39,424	-0.22(-7.05%)
Sep 01, 2023	3.200	3.270	3.120	3.120	9,889	-0.05(-1.58%)
Aug 31, 2023	3.290	3.315	3.170	3.170	14,869	-0.13(-3.94%)
Aug 30, 2023	3.180	3.386	3.180	3.300	17,263	+0.07(+2.17%)
Aug 29, 2023	3.060	3.250	3.060	3.230	51,057	+0.14(+4.53%)
Aug 28, 2023	2.980	3.100	2.960	3.090	24,227	+0.16(+5.46%)
Aug 25, 2023	2.990	3.065	2.850	2.930	30,868	-0.07(-2.33%)
Aug 24, 2023	3.020	3.085	2.920	3.000	22,144	-0.05(-1.64%)
Aug 23, 2023	2.990	3.217	2.900	3.050	62,541	+0.03(+0.99%)
Aug 22, 2023	3.060	3.060	2.850	3.020	52,071	-0.04(-1.31%)
Aug 21, 2023	3.260	3.340	3.030	3.060	58,305	-0.16(-4.97%)
Aug 18, 2023	3.260	3.350	3.150	3.220	26,149	-0.04(-1.23%)
Aug 17, 2023	3.670	3.780	3.230	3.260	60,640	-0.38(-10.44%)
Aug 16, 2023	4.010	4.010	3.450	3.640	63,608	-0.16(-4.21%)
Aug 15, 2023	4.030	4.033	3.770	3.800	59,205	-0.23(-5.71%)
Aug 14, 2023	4.500	4.510	4.021	4.030	43,123	-0.50(-11.04%)
Aug 11, 2023	4.640	4.640	4.500	4.530	14,451	-0.25(-5.23%)
Aug 10, 2023	5.100	5.100	4.610	4.780	28,000	-0.08(-1.65%)
Aug 09, 2023	4.710	4.860	4.612	4.860	7,418	+0.17(+3.62%)
Aug 08, 2023	4.670	4.840	4.500	4.690	12,427	+0.04(+0.86%)
Aug 07, 2023	4.930	4.930	4.570	4.650	55,719	-0.26(-5.30%)
Aug 04, 2023	4.960	5.117	4.800	4.910	20,585	+0.10(+2.08%)
Aug 03, 2023	4.950	5.090	4.800	4.810	11,958	-0.15(-3.02%)
Aug 02, 2023	5.040	5.240	4.800	4.960	13,773	-0.07(-1.39%)
Aug 01, 2023	5.100	5.230	5.000	5.030	12,952	-0.17(-3.27%)
Jul 31, 2023	4.800	5.475	4.720	5.200	30,948	+0.41(+8.56%)
Jul 28, 2023	4.470	4.810	4.470	4.790	8,655	+0.25(+5.51%)
Jul 27, 2023	4.880	4.880	4.340	4.540	30,659	-0.13(-2.78%)
Jul 26, 2023	4.790	4.788	4.600	4.670	12,468	-0.07(-1.48%)
Jul 25, 2023	4.700	4.892	4.680	4.740	14,983	+0.04(+0.85%)
Jul 24, 2023	5.060	5.060	4.700	4.700	36,658	-0.30(-6.00%)
Jul 21, 2023	4.970	5.020	4.755	5.000	19,736	+0.05(+1.01%)
Jul 20, 2023	5.060	5.230	4.950	4.950	21,775	-0.07(-1.39%)
Jul 19, 2023	5.010	5.260	5.010	5.020	19,277	-0.06(-1.18%)
Jul 18, 2023	5.220	5.664	4.920	5.080	80,357	-0.33(-6.10%)
Jul 17, 2023	5.200	5.590	5.190	5.410	30,411	+0.21(+4.04%)
Jul 14, 2023	5.670	5.715	5.150	5.200	34,498	-0.50(-8.77%)
Jul 13, 2023	5.700	5.750	5.420	5.700	41,524	+0.11(+1.97%)
Jul 12, 2023	5.470	5.770	5.290	5.590	38,757	+0.24(+4.49%)
Jul 11, 2023	5.820	5.878	5.270	5.350	69,613	-0.46(-7.92%)
Jul 10, 2023	5.760	5.994	5.750	5.810	10,458	+0.05(+0.87%)
Jul 07, 2023	5.700	5.930	5.610	5.760	14,846	+0.05(+0.88%)
Jul 06, 2023	6.000	6.000	5.519	5.710	30,992	-0.35(-5.78%)
Jul 05, 2023	5.960	6.180	5.960	6.060	19,183	+0.00(+0.00%)
Jul 03, 2023	6.130	6.130	5.914	6.060	25,481	-0.15(-2.42%)
Jun 30, 2023	6.120	6.290	5.940	6.210	20,232	+0.10(+1.64%)
Jun 29, 2023	6.170	6.210	5.850	6.110	30,377	+0.20(+3.38%)
Jun 28, 2023	6.440	6.460	5.900	5.910	43,157	-0.36(-5.74%)
Jun 27, 2023	6.800	6.840	6.100	6.270	94,610	-0.53(-7.79%)
Jun 26, 2023	7.250	7.400	6.650	6.800	101,936	-0.70(-9.33%)
Jun 23, 2023	6.900	7.590	6.770	7.500	82,887	+0.60(+8.70%)
Jun 22, 2023	7.050	7.200	6.550	6.900	88,625	-0.22(-3.09%)
Jun 21, 2023	7.110	7.280	7.005	7.120	26,716	-0.04(-0.56%)
Jun 20, 2023	8.170	8.170	7.040	7.160	155,316	-0.84(-10.50%)
Jun 16, 2023	7.480	8.150	7.400	8.000	201,006	+0.69(+9.44%)
Jun 15, 2023	6.750	7.410	6.650	7.310	94,592	+3.09(+73.43%)
May 08, 2023	4.230	4.390	4.150	4.215	35,278	-0.00(-0.12%)
May 05, 2023	4.230	4.280	4.130	4.220	26,081	+0.03(+0.72%)
May 04, 2023	4.070	4.225	4.035	4.190	14,305	+0.13(+3.20%)
May 03, 2023	4.020	4.200	3.970	4.060	16,790	+0.05(+1.25%)
May 02, 2023	4.060	4.068	3.971	4.010	29,381	-0.06(-1.47%)
May 01, 2023	4.240	4.290	4.060	4.070	32,819	-0.17(-4.01%)
Apr 28, 2023	4.210	4.255	4.157	4.240	18,875	+0.03(+0.71%)
Apr 27, 2023	3.900	4.240	3.900	4.210	55,614	+0.32(+8.23%)
Apr 26, 2023	3.830	4.000	3.830	3.890	41,278	+0.04(+1.04%)
Apr 25, 2023	4.180	4.180	3.820	3.850	76,066	-0.36(-8.55%)
Apr 24, 2023	4.350	4.350	4.020	4.210	175,267	-0.03(-0.71%)
Apr 21, 2023	3.850	4.240	3.820	4.240	88,868	+0.41(+10.70%)
Apr 20, 2023	4.040	4.183	3.800	3.830	63,415	-0.21(-5.20%)
Apr 19, 2023	3.850	4.078	3.750	4.040	80,565	+0.20(+5.21%)
Apr 18, 2023	3.360	3.870	3.350	3.840	93,287	+0.49(+14.63%)
Apr 17, 2023	3.210	3.700	3.210	3.350	190,379	-0.04(-1.18%)
Apr 14, 2023	3.280	3.407	3.210	3.390	37,408	+0.06(+1.80%)
Apr 13, 2023	2.850	3.480	2.820	3.330	194,355	+0.51(+18.09%)
Apr 12, 2023	3.160	3.160	2.820	2.820	88,330	-0.28(-9.03%)
Apr 11, 2023	3.190	3.255	3.100	3.100	52,981	-0.10(-3.13%)
Apr 10, 2023	3.320	3.400	3.000	3.200	124,072	-0.16(-4.76%)
Apr 06, 2023	3.360	3.490	3.220	3.360	102,937	-0.04(-1.18%)
Apr 05, 2023	4.430	4.440	2.890	3.400	420,011	-1.09(-24.28%)
Apr 04, 2023	4.780	4.950	4.350	4.490	106,887	-0.39(-7.93%)