Matinas BioPharma Holdings Inc (MTNB)
0.1767
0.00 (0.00%)
USD |
NYAM |
May 09, 16:00
0.1766
0.00 (0.00%)
After-Hours: 20:00
Matinas BioPharma Holdings Price: 0.1767 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 0.18 | 0.1825 | 0.1716 | 0.1767 | 571904.0 |
| May 08, 2024 | 0.1766 | 0.1799 | 0.1731 | 0.1775 | 570695.0 |
| May 07, 2024 | 0.1752 | 0.178 | 0.1649 | 0.171 | 538023.0 |
| May 06, 2024 | 0.1766 | 0.1829 | 0.16 | 0.168 | 1.526M |
| May 03, 2024 | 0.1887 | 0.1887 | 0.1739 | 0.1749 | 1.456M |
| May 02, 2024 | 0.18 | 0.1868 | 0.175 | 0.1833 | 854661.0 |
| May 01, 2024 | 0.1848 | 0.19 | 0.1748 | 0.1826 | 1.576M |
| Apr 30, 2024 | 0.1879 | 0.1944 | 0.18 | 0.1857 | 1.116M |
| Apr 29, 2024 | 0.18 | 0.1839 | 0.18 | 0.1835 | 805741.0 |
| Apr 26, 2024 | 0.1875 | 0.188 | 0.1748 | 0.1789 | 1.479M |
| Apr 25, 2024 | 0.1802 | 0.1860 | 0.175 | 0.1815 | 683401.0 |
| Apr 24, 2024 | 0.1808 | 0.185 | 0.1772 | 0.1818 | 521887.0 |
| Apr 23, 2024 | 0.18 | 0.19 | 0.1772 | 0.1815 | 767399.0 |
| Apr 22, 2024 | 0.195 | 0.195 | 0.1755 | 0.18 | 1.379M |
| Apr 19, 2024 | 0.195 | 0.195 | 0.1824 | 0.1877 | 388859.0 |
| Apr 18, 2024 | 0.1919 | 0.1983 | 0.1803 | 0.19 | 957887.0 |
| Apr 17, 2024 | 0.20 | 0.207 | 0.1892 | 0.192 | 1.240M |
| Apr 16, 2024 | 0.20 | 0.2035 | 0.195 | 0.1999 | 778739.0 |
| Apr 15, 2024 | 0.2037 | 0.2074 | 0.2001 | 0.2025 | 834760.0 |
| Apr 12, 2024 | 0.2001 | 0.2099 | 0.2001 | 0.2032 | 424323.0 |
| Apr 11, 2024 | 0.2058 | 0.2149 | 0.2017 | 0.2017 | 552813.0 |
| Apr 10, 2024 | 0.21 | 0.2129 | 0.205 | 0.209 | 887429.0 |
| Apr 09, 2024 | 0.22 | 0.22 | 0.21 | 0.2129 | 675022.0 |
| Apr 08, 2024 | 0.218 | 0.22 | 0.2024 | 0.209 | 1.085M |
| Apr 05, 2024 | 0.22 | 0.225 | 0.208 | 0.2128 | 1.261M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.1226
Minimum
Oct 03 2023
2.31
Maximum
Jan 02 2020
0.7468
Average
0.7536
Median
Jun 22 2022
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.0893 |
| Palatin Technologies Inc | 2.35 |
| iBio Inc | 1.88 |
| Theriva Biologics Inc | 0.404 |
| Oragenics Inc | 1.38 |
Price Related Metrics
| PS Ratio | 8.959 |
| Price to Book Value | 1.997 |
| Earnings Yield | -67.91% |
| Market Cap | 38.43M |