Matinas Biopharma Holdings Inc. Common Stockのデータ

Matinas Biopharma Holdings Inc. Common Stockの基本情報

名前 Matinas Biopharma Holdings Inc. Common Stock
ティッカー MTNB
United States
上場年 2017.0
セクター Health Care

Matinas Biopharma Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.58 1.38 1.49 1.53 9416500.0 1.53
2021-02-12 1.47 1.32 1.37 1.42 3616600.0 1.42
2021-02-11 1.44 1.35 1.43 1.42 5410000.0 1.42
2021-02-10 1.58 1.31 1.58 1.43 7629600.0 1.43
2021-02-09 1.55 1.44 1.49 1.49 9356400.0 1.49
2021-02-08 1.45 1.19 1.19 1.43 11592400.0 1.43
2021-02-05 1.24 1.17 1.23 1.21 6471800.0 1.21
2021-02-04 1.31 1.17 1.3 1.23 9211000.0 1.23
2021-02-03 1.24 1.01 1.08 1.21 13876700.0 1.21
2021-02-02 1.08 1.0 1.05 1.01 9843600.0 1.01
2021-02-01 1.06 0.86 1.06 0.96 35024000.0 0.96
2021-01-29 1.56 1.41 1.43 1.46 3443900.0 1.46
2021-01-28 1.57 1.43 1.52 1.47 3744300.0 1.47
2021-01-27 1.66 1.51 1.61 1.54 4786800.0 1.54
2021-01-26 1.73 1.61 1.62 1.68 3597500.0 1.68
2021-01-25 1.64 1.51 1.59 1.64 4615300.0 1.64
2021-01-22 1.59 1.52 1.58 1.56 2126300.0 1.56
2021-01-21 1.61 1.55 1.58 1.59 1935100.0 1.59
2021-01-20 1.64 1.52 1.64 1.6 3109000.0 1.6
2021-01-19 1.67 1.56 1.67 1.65 2938700.0 1.65
2021-01-15 1.72 1.6 1.7 1.64 3542200.0 1.64
2021-01-14 1.74 1.62 1.65 1.67 4522400.0 1.67
2021-01-13 1.68 1.54 1.61 1.61 3163500.0 1.61
2021-01-12 1.66 1.56 1.61 1.58 3318000.0 1.58
2021-01-11 1.73 1.48 1.5 1.63 7198000.0 1.63
2021-01-08 1.56 1.42 1.52 1.47 6318300.0 1.47
2021-01-07 1.64 1.41 1.64 1.57 5309600.0 1.57
2021-01-06 1.74 1.52 1.7 1.57 9309300.0 1.57
2021-01-05 2.22 1.63 2.0 1.69 27209300.0 1.69
2021-01-04 1.82 1.4 1.5 1.74 21234500.0 1.74
2020-12-31 1.55 1.3 1.55 1.36 11382500.0 1.36
2020-12-30 1.48 1.18 1.25 1.47 32237000.0 1.47
2020-12-29 1.15 0.85 0.89 1.11 19438300.0 1.11
2020-12-28 0.99 0.87 0.99 0.88 4002900.0 0.88
2020-12-24 0.98 0.92 0.97 0.94 2052900.0 0.94
2020-12-23 1.03 0.92 1.03 0.98 5678400.0 0.98
2020-12-22 1.05 1.01 1.05 1.04 1151000.0 1.04
2020-12-21 1.04 1.01 1.02 1.04 1504700.0 1.04
2020-12-18 1.07 1.02 1.06 1.03 2058600.0 1.03
2020-12-17 1.07 1.01 1.01 1.07 2310900.0 1.07
2020-12-16 1.05 1.01 1.05 1.03 1894000.0 1.03
2020-12-15 1.09 1.03 1.09 1.04 2516800.0 1.04
2020-12-14 1.08 1.02 1.05 1.08 2367000.0 1.08
2020-12-11 1.05 1.02 1.05 1.03 1559100.0 1.03
2020-12-10 1.06 1.02 1.04 1.05 1559700.0 1.05
2020-12-09 1.13 1.0 1.13 1.06 3601500.0 1.06
2020-12-08 1.17 1.12 1.17 1.13 3503200.0 1.13
2020-12-07 1.25 1.1 1.2 1.11 11502400.0 1.11
2020-12-04 1.1 0.99 1.04 1.09 2786700.0 1.09
2020-12-03 1.05 1.01 1.05 1.04 1544200.0 1.04
2020-12-02 1.06 0.95 1.06 1.0 2554200.0 1.0
2020-12-01 1.1 1.04 1.09 1.06 2574900.0 1.06
2020-11-30 1.1 1.0 1.1 1.07 4656500.0 1.07
2020-11-27 1.07 0.93 0.95 1.05 6400900.0 1.05
2020-11-25 0.91 0.84 0.86 0.9 4003200.0 0.9
2020-11-24 0.89 0.81 0.89 0.83 2232000.0 0.83
2020-11-23 0.88 0.82 0.84 0.86 2940800.0 0.86
2020-11-20 0.83 0.79 0.81 0.8 2772200.0 0.8
2020-11-19 0.78 0.76 0.78 0.78 696200.0 0.78
2020-11-18 0.8 0.76 0.78 0.78 1736000.0 0.78
2020-11-17 0.79 0.73 0.79 0.76 3438600.0 0.76
2020-11-16 0.81 0.79 0.8 0.8 1112900.0 0.8
2020-11-13 0.82 0.79 0.82 0.8 747000.0 0.8
2020-11-12 0.83 0.78 0.83 0.81 1265100.0 0.81
2020-11-11 0.83 0.8 0.82 0.81 1507300.0 0.81
2020-11-10 0.83 0.79 0.83 0.79 2040600.0 0.79
2020-11-09 0.85 0.81 0.82 0.82 1812400.0 0.82
2020-11-06 0.87 0.81 0.85 0.85 1418800.0 0.85
2020-11-05 0.86 0.83 0.84 0.85 2148400.0 0.85
2020-11-04 0.86 0.81 0.82 0.84 985600.0 0.84
2020-11-03 0.84 0.81 0.83 0.81 783900.0 0.81
2020-11-02 0.85 0.8 0.8 0.82 1013200.0 0.82
2020-10-30 0.88 0.79 0.85 0.81 1539500.0 0.81
2020-10-29 0.88 0.84 0.88 0.85 635400.0 0.85
2020-10-28 0.89 0.84 0.87 0.86 876500.0 0.86
2020-10-27 0.91 0.88 0.9 0.89 733200.0 0.89
2020-10-26 0.91 0.87 0.87 0.9 1380600.0 0.9
2020-10-23 0.91 0.86 0.9 0.89 606600.0 0.89
2020-10-22 0.91 0.85 0.85 0.89 1772900.0 0.89
2020-10-21 0.88 0.83 0.88 0.84 732800.0 0.84
2020-10-20 0.91 0.83 0.9 0.86 1666800.0 0.86
2020-10-19 0.93 0.87 0.92 0.9 2095800.0 0.9
2020-10-16 0.92 0.87 0.88 0.89 1448800.0 0.89
2020-10-15 0.89 0.85 0.86 0.87 1356000.0 0.87
2020-10-14 0.9 0.85 0.86 0.89 1778800.0 0.89
2020-10-13 0.91 0.88 0.91 0.89 1495900.0 0.89
2020-10-12 0.9 0.86 0.88 0.9 1712000.0 0.9
2020-10-09 0.88 0.84 0.85 0.86 1222700.0 0.86
2020-10-08 0.87 0.81 0.82 0.85 1912300.0 0.85
2020-10-07 0.84 0.81 0.81 0.83 1567800.0 0.83
2020-10-06 0.85 0.79 0.8 0.79 2114500.0 0.79
2020-10-05 0.8 0.78 0.79 0.79 966400.0 0.79
2020-10-02 0.82 0.75 0.75 0.78 1001000.0 0.78
2020-10-01 0.78 0.75 0.78 0.77 772200.0 0.77
2020-09-30 0.79 0.76 0.77 0.77 729300.0 0.77
2020-09-29 0.79 0.76 0.78 0.77 1337100.0 0.77
2020-09-28 0.8 0.77 0.8 0.77 959300.0 0.77
2020-09-25 0.8 0.76 0.77 0.79 809400.0 0.79
2020-09-24 0.8 0.74 0.8 0.77 1031200.0 0.77
2020-09-23 0.81 0.78 0.81 0.79 1336800.0 0.79
2020-09-22 0.81 0.77 0.8 0.8 1107100.0 0.8
2020-09-21 0.8 0.77 0.8 0.79 1169000.0 0.79
2020-09-18 0.81 0.78 0.81 0.8 1738300.0 0.8
2020-09-17 0.8 0.75 0.78 0.8 1460600.0 0.8
2020-09-16 0.81 0.76 0.8 0.78 1472400.0 0.78
2020-09-15 0.83 0.73 0.75 0.77 3424700.0 0.77
2020-09-14 0.75 0.69 0.71 0.72 1594800.0 0.72
2020-09-11 0.74 0.67 0.67 0.69 1538600.0 0.69
2020-09-10 0.69 0.66 0.69 0.67 1922000.0 0.67
2020-09-09 0.72 0.69 0.7 0.69 2133300.0 0.69
2020-09-08 0.72 0.68 0.71 0.72 1208800.0 0.72
2020-09-04 0.75 0.68 0.75 0.73 3182700.0 0.73
2020-09-03 0.76 0.74 0.75 0.76 1533300.0 0.76
2020-09-02 0.79 0.74 0.79 0.77 2546400.0 0.77
2020-09-01 0.79 0.77 0.78 0.78 1368800.0 0.78
2020-08-31 0.8 0.78 0.8 0.78 1606700.0 0.78
2020-08-28 0.8 0.77 0.8 0.79 1993000.0 0.79
2020-08-27 0.81 0.77 0.81 0.78 2765800.0 0.78
2020-08-26 0.83 0.8 0.82 0.8 1783400.0 0.8
2020-08-25 0.82 0.79 0.8 0.81 1354200.0 0.81
2020-08-24 0.85 0.79 0.85 0.8 2659200.0 0.8
2020-08-21 0.85 0.82 0.85 0.83 2572600.0 0.83
2020-08-20 0.89 0.82 0.83 0.85 6095000.0 0.85
2020-08-19 0.84 0.81 0.82 0.82 1849300.0 0.82
2020-08-18 0.86 0.82 0.85 0.83 2558700.0 0.83
2020-08-17 0.88 0.81 0.83 0.86 4243700.0 0.86
2020-08-14 0.86 0.81 0.86 0.82 2347700.0 0.82
2020-08-13 0.89 0.84 0.88 0.85 2200700.0 0.85
2020-08-12 0.93 0.85 0.87 0.86 4365100.0 0.86
2020-08-11 0.92 0.85 0.91 0.86 3549300.0 0.86
2020-08-10 0.99 0.9 0.93 0.92 4850100.0 0.92
2020-08-07 0.94 0.86 0.93 0.89 3045000.0 0.89
2020-08-06 1.02 0.83 0.84 0.94 13480900.0 0.94
2020-08-05 0.85 0.8 0.81 0.83 1669100.0 0.83
2020-08-04 0.82 0.79 0.82 0.81 1249600.0 0.81
2020-08-03 0.83 0.78 0.82 0.81 1587500.0 0.81
2020-07-31 0.82 0.78 0.82 0.78 1785200.0 0.78
2020-07-30 0.84 0.79 0.8 0.82 1453400.0 0.82
2020-07-29 0.82 0.76 0.82 0.79 2172400.0 0.79
2020-07-28 0.86 0.81 0.84 0.81 2313200.0 0.81
2020-07-27 0.94 0.83 0.94 0.84 4611300.0 0.84
2020-07-24 1.07 0.82 0.82 0.96 22419200.0 0.96
2020-07-23 0.87 0.79 0.87 0.81 1644100.0 0.81
2020-07-22 0.87 0.82 0.86 0.85 1481000.0 0.85
2020-07-21 0.89 0.82 0.89 0.85 2679300.0 0.85
2020-07-20 0.88 0.78 0.8 0.85 3547500.0 0.85
2020-07-17 0.8 0.77 0.79 0.79 1350000.0 0.79
2020-07-16 0.81 0.73 0.81 0.79 2359600.0 0.79
2020-07-15 0.83 0.76 0.81 0.8 4045100.0 0.8
2020-07-14 0.75 0.7 0.72 0.75 1887200.0 0.75
2020-07-13 0.73 0.68 0.72 0.71 2606700.0 0.71
2020-07-10 0.71 0.68 0.71 0.71 1596600.0 0.71
2020-07-09 0.76 0.7 0.76 0.7 1648600.0 0.7
2020-07-08 0.77 0.72 0.77 0.74 1358700.0 0.74
2020-07-07 0.79 0.75 0.79 0.76 1227100.0 0.76
2020-07-06 0.79 0.75 0.76 0.77 1411000.0 0.77
2020-07-02 0.79 0.76 0.79 0.77 1428800.0 0.77
2020-07-01 0.8 0.77 0.8 0.78 1316800.0 0.78
2020-06-30 0.81 0.76 0.81 0.77 1610300.0 0.77
2020-06-29 0.82 0.77 0.81 0.79 1326100.0 0.79
2020-06-26 0.84 0.78 0.84 0.79 1841900.0 0.79
2020-06-25 0.85 0.8 0.84 0.82 1329000.0 0.82
2020-06-24 0.89 0.82 0.88 0.83 1704600.0 0.83
2020-06-23 0.89 0.81 0.83 0.89 2928400.0 0.89
2020-06-22 0.84 0.79 0.84 0.8 1456900.0 0.8
2020-06-19 0.84 0.8 0.82 0.82 1262300.0 0.82
2020-06-18 0.82 0.79 0.81 0.81 891600.0 0.81
2020-06-17 0.85 0.79 0.85 0.81 1231100.0 0.81
2020-06-16 0.86 0.82 0.86 0.83 1098000.0 0.83
2020-06-15 0.86 0.79 0.84 0.82 1780400.0 0.82
2020-06-12 0.87 0.78 0.87 0.82 1392000.0 0.82
2020-06-11 0.88 0.79 0.85 0.81 1997500.0 0.81
2020-06-10 0.9 0.86 0.9 0.89 1406000.0 0.89
2020-06-09 0.91 0.88 0.91 0.89 1233500.0 0.89
2020-06-08 0.9 0.87 0.9 0.89 1635600.0 0.89
2020-06-05 0.88 0.84 0.88 0.87 1386600.0 0.87
2020-06-04 0.9 0.84 0.9 0.86 1670500.0 0.86
2020-06-03 0.91 0.84 0.91 0.86 2207100.0 0.86
2020-06-02 0.94 0.88 0.89 0.9 1759900.0 0.9
2020-06-01 0.91 0.88 0.91 0.89 1083100.0 0.89
2020-05-29 0.92 0.87 0.92 0.9 1019900.0 0.9
2020-05-28 0.94 0.9 0.94 0.9 1164100.0 0.9
2020-05-27 0.93 0.87 0.93 0.92 1281500.0 0.92
2020-05-26 0.94 0.89 0.92 0.91 2114300.0 0.91
2020-05-22 0.92 0.86 0.92 0.89 1753600.0 0.89
2020-05-21 0.96 0.85 0.92 0.9 2588300.0 0.9
2020-05-20 0.99 0.85 0.97 0.88 4271500.0 0.88
2020-05-19 0.95 0.84 0.87 0.89 4874700.0 0.89
2020-05-18 0.83 0.78 0.79 0.82 2579000.0 0.82
2020-05-15 0.78 0.71 0.74 0.76 1754500.0 0.76
2020-05-14 0.76 0.69 0.76 0.73 1402100.0 0.73
2020-05-13 0.8 0.7 0.78 0.74 1474300.0 0.74
2020-05-12 0.8 0.7 0.79 0.75 2222600.0 0.75
2020-05-11 0.81 0.7 0.73 0.76 4958100.0 0.76
2020-05-08 0.7 0.66 0.67 0.68 2550000.0 0.68
2020-05-07 0.7 0.64 0.7 0.65 2328700.0 0.65
2020-05-06 0.73 0.68 0.72 0.69 1246500.0 0.69
2020-05-05 0.74 0.7 0.74 0.71 1318800.0 0.71
2020-05-04 0.77 0.7 0.77 0.72 1400100.0 0.72
2020-05-01 0.79 0.72 0.79 0.75 973800.0 0.75
2020-04-30 0.79 0.72 0.76 0.77 2080900.0 0.77
2020-04-29 0.75 0.71 0.74 0.73 1191100.0 0.73
2020-04-28 0.74 0.7 0.73 0.71 901900.0 0.71
2020-04-27 0.74 0.7 0.74 0.71 944300.0 0.71
2020-04-24 0.72 0.68 0.69 0.71 1031500.0 0.71
2020-04-23 0.72 0.69 0.69 0.69 917300.0 0.69
2020-04-22 0.73 0.69 0.73 0.69 1191500.0 0.69
2020-04-21 0.77 0.69 0.77 0.7 950200.0 0.7
2020-04-20 0.81 0.69 0.73 0.75 2580500.0 0.75
2020-04-17 0.75 0.67 0.75 0.68 1272900.0 0.68
2020-04-16 0.77 0.67 0.76 0.68 1121900.0 0.68
2020-04-15 0.75 0.7 0.75 0.73 1298700.0 0.73
2020-04-14 0.88 0.72 0.8 0.75 4147900.0 0.75
2020-04-13 0.77 0.6 0.64 0.76 3238200.0 0.76
2020-04-09 0.59 0.53 0.55 0.57 1938000.0 0.57
2020-04-08 0.55 0.51 0.54 0.54 1792400.0 0.54
2020-04-07 0.56 0.49 0.56 0.54 3066300.0 0.54
2020-04-06 0.58 0.52 0.58 0.52 1919300.0 0.52
2020-04-03 0.59 0.51 0.58 0.54 1272700.0 0.54
2020-04-02 0.6 0.54 0.59 0.55 1743300.0 0.55
2020-04-01 0.6 0.54 0.6 0.56 2007100.0 0.56
2020-03-31 0.65 0.52 0.6 0.6 4140100.0 0.6
2020-03-30 0.73 0.68 0.7 0.7 1701100.0 0.7
2020-03-27 0.72 0.7 0.72 0.72 1087700.0 0.72
2020-03-26 0.78 0.7 0.76 0.78 1129600.0 0.78
2020-03-25 0.76 0.68 0.75 0.72 1205000.0 0.72
2020-03-24 0.73 0.61 0.65 0.68 2551400.0 0.68
2020-03-23 0.63 0.53 0.62 0.6 1512400.0 0.6
2020-03-20 0.68 0.58 0.68 0.62 2062800.0 0.62
2020-03-19 0.67 0.6 0.65 0.65 1944700.0 0.65
2020-03-18 0.71 0.6 0.67 0.62 1660900.0 0.62
2020-03-17 0.67 0.6 0.63 0.67 1157300.0 0.67
2020-03-16 0.68 0.59 0.65 0.6 2161000.0 0.6
2020-03-13 0.77 0.65 0.77 0.7 2613600.0 0.7
2020-03-12 0.77 0.65 0.75 0.66 3638200.0 0.66
2020-03-11 0.91 0.77 0.87 0.8 3368400.0 0.8
2020-03-10 0.99 0.83 0.99 0.91 1908600.0 0.91
2020-03-09 1.01 0.9 0.98 0.94 1575900.0 0.94
2020-03-06 1.09 1.03 1.05 1.06 1106600.0 1.06
2020-03-05 1.14 1.08 1.12 1.09 1196000.0 1.09
2020-03-04 1.18 1.08 1.17 1.1 1693400.0 1.1
2020-03-03 1.21 1.05 1.15 1.08 1608600.0 1.08
2020-03-02 1.12 1.0 1.01 1.11 1864500.0 1.11
2020-02-28 1.03 0.96 0.99 1.0 1745700.0 1.0
2020-02-27 1.06 0.98 1.01 1.04 2873600.0 1.04
2020-02-26 1.12 1.04 1.12 1.08 2272600.0 1.08
2020-02-25 1.21 1.12 1.21 1.13 1407000.0 1.13
2020-02-24 1.2 1.1 1.14 1.19 1932800.0 1.19
2020-02-21 1.26 1.18 1.23 1.19 2496100.0 1.19
2020-02-20 1.31 1.24 1.3 1.25 1830600.0 1.25
2020-02-19 1.36 1.28 1.35 1.29 2142000.0 1.29
2020-02-18 1.34 1.28 1.32 1.3 1065300.0 1.3