Matinas Biopharma Holdings Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Matinas Biopharma Holdings Inc	AMEX:MTNB	AMEX	Common Stock

	Price Change	% Change	Share Price
	0.032	4.87%	0.6896

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.7043	0.61	0.7043	257,568	01:00:00

Matinas Biopharma (MTNB) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
29 Jan 2025	0.6472	-0.0104	-1.58%	0.61	0.7043	252,655
28 Jan 2025	0.6576	0.0297	4.73%	0.600001	0.70	129,324
27 Jan 2025	0.6279	0.0179	2.93%	0.59	0.6314	77,662
24 Jan 2025	0.61	0.0363	6.33%	0.571	0.72	812,837
23 Jan 2025	0.5737	0.00	0.00%	0.5737	0.5737	0
22 Jan 2025	0.5737	-0.0062	-1.07%	0.555	0.60	82,697
21 Jan 2025	0.5799	0.0069	1.20%	0.5562	0.58	69,046
17 Jan 2025	0.573	0.0168	3.02%	0.555	0.6193	128,984
16 Jan 2025	0.5562	-0.0293	-5.00%	0.55	0.575	188,029
15 Jan 2025	0.5855	-0.1145	-16.36%	0.5629	0.66	746,675
14 Jan 2025	0.70	0.1021	17.08%	0.572618	0.99	13,135,753
13 Jan 2025	0.5979	-0.0221	-3.56%	0.55	0.6247	72,331
10 Jan 2025	0.62	-0.044	-6.63%	0.580101	0.659	187,570
08 Jan 2025	0.664	-0.2958	-30.82%	0.6402	1.43	2,188,063
07 Jan 2025	0.9598	0.2258	30.76%	0.741	0.9599	843,306
06 Jan 2025	0.734	0.099	15.59%	0.65	0.7956	364,420
03 Jan 2025	0.635	0.047	7.99%	0.602	0.685	206,070
02 Jan 2025	0.588	0.078	15.29%	0.502	0.60	214,589
31 Dec 2024	0.51	-0.0005	-0.10%	0.486	0.5777	140,642
30 Dec 2024	0.5105	-0.0075	-1.45%	0.478	0.5328	149,262

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.60	0.76	0.555	0.6141215	275,630	0.0896	14.93%
1 Month	0.502	1.43	0.502	0.6928646	1,215,145	0.1876	37.37%
3 Months	0.5352	1.43	0.478	0.6933309	531,071	0.1544	28.85%
6 Months	8.72	8.72	0.478	3.64	580,026	-8.03	-92.09%
1 Year	9.755	21.50	0.478	8.85	912,135	-9.07	-92.93%
3 Years	35.43	50.00	0.478	21.45	1,379,194	-34.74	-98.05%
5 Years	73.50	111.00	0.478	38.64	1,771,786	-72.81	-99.06%