FinData: Historical Data for AMEX, MTNB

Thursday, 25 April 2024

Matinas Biopharma Hl

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.6658	0.7000	0.6510	0.6711	183,900
13/10/22	0.6600	0.6999	0.6533	0.6900	99,100
12/10/22	0.7000	0.7000	0.6710	0.6899	247,200
11/10/22	0.6700	0.7000	0.6638	0.6710	179,200
10/10/22	0.6703	0.7042	0.6579	0.6911	249,500
07/10/22	0.7000	0.7100	0.6666	0.6666	162,500
06/10/22	0.7200	0.7200	0.6862	0.6901	58,800
05/10/22	0.6700	0.7500	0.6560	0.7166	297,800
04/10/22	0.6538	0.6896	0.6400	0.6595	161,500
03/10/22	0.6400	0.6700	0.6300	0.6459	161,200
30/09/22	0.6400	0.6964	0.6360	0.6360	186,000
29/09/22	0.6430	0.6891	0.6304	0.6600	188,800
28/09/22	0.6400	0.6890	0.6272	0.6463	158,800
26/09/22	0.6100	0.6486	0.6025	0.6431	226,500
23/09/22	0.6709	0.6835	0.6125	0.6286	449,200
22/09/22	0.6897	0.7155	0.6600	0.6800	224,700
21/09/22	0.6800	0.7400	0.6390	0.7007	353,900
20/09/22	0.6800	0.7000	0.6500	0.6600	192,900
19/09/22	0.6800	0.6981	0.6700	0.6800	235,900
16/09/22	0.7001	0.7428	0.6700	0.6971	532,500
15/09/22	0.7100	0.7400	0.7001	0.7100	214,600
14/09/22	0.7087	0.7479	0.6900	0.6900	139,500
13/09/22	0.7300	0.7486	0.6924	0.7100	300,100
12/09/22	0.7600	0.7800	0.7100	0.7400	396,800
09/09/22	0.7700	0.7800	0.7410	0.7698	181,600
08/09/22	0.7311	0.7730	0.7311	0.7700	217,600
07/09/22	0.7480	0.7665	0.7204	0.7546	171,600
06/09/22	0.7400	0.7700	0.7300	0.7400	180,000
02/09/22	0.7456	0.7599	0.7200	0.7430	213,000
01/09/22	0.7400	0.7600	0.7001	0.7500	369,800
31/08/22	0.7100	0.7500	0.7100	0.7100	120,200
30/08/22	0.7050	0.7403	0.7000	0.7150	279,200
29/08/22	0.7452	0.7500	0.7000	0.7000	337,900
26/08/22	0.7500	0.7500	0.7050	0.7257	280,000
25/08/22	0.7612	0.7800	0.7410	0.7410	369,700
24/08/22	0.7616	0.7916	0.7501	0.7799	175,000
23/08/22	0.7894	0.7900	0.7510	0.7600	280,500
22/08/22	0.7600	0.7799	0.7551	0.7650	146,800
19/08/22	0.7600	0.8000	0.7510	0.7690	208,300
18/08/22	0.7950	0.7999	0.7501	0.7700	258,600
17/08/22	0.8191	0.8200	0.7800	0.7833	282,600
16/08/22	0.8200	0.8400	0.8100	0.8102	350,400
15/08/22	0.8400	0.8400	0.8011	0.8200	373,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%