Holen Sie sich die Stockscreener-App
0.77
11.97%
0.0823
Handel nachbörslich:
.76
-0.01
-1.30%
Matinas Biopharma Holdings Inc-Aktien (MTNB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-15 | $0.7945 | $0.68 | $0.1145 | 301,323.0 | +11.97% |
| 2025-05-14 | $0.75 | $0.64 | $0.11 | 153,857.0 | +5.27% |
| 2025-05-13 | $0.689 | $0.62 | $0.069 | 108,007.0 | +3.50% |
| 2025-05-12 | $0.6855 | $0.6033 | $0.0822 | 228,143.0 | -10.47% |
| 2025-05-09 | $0.84 | $0.64 | $0.20 | 796,180.0 | +0.71% |
| 2025-05-08 | $0.7398 | $0.65 | $0.0898 | 80,466.0 | -1.13% |
| 2025-05-07 | $0.71 | $0.6201 | $0.0899 | 92,293.0 | +11.39% |
| 2025-05-06 | $0.64 | $0.614 | $0.026 | 38,519.0 | -0.66% |
| 2025-05-05 | $0.645 | $0.5923 | $0.0527 | 26,662.0 | +4.89% |
| 2025-05-02 | $0.649 | $0.5904 | $0.0586 | 42,988.0 | -1.61% |
| 2025-05-01 | $0.65 | $0.5701 | $0.0799 | 51,784.0 | +4.91% |
| 2025-04-30 | $0.6435 | $0.5901 | $0.0534 | 54,689.0 | -8.23% |
| 2025-04-29 | $0.6488 | $0.6147 | $0.0341 | 15,088.0 | +2.29% |
| 2025-04-28 | $0.6623 | $0.6001 | $0.0622 | 53,018.0 | -6.03% |
| 2025-04-25 | $0.67 | $0.5855 | $0.0845 | 112,539.0 | +12.61% |
| 2025-04-24 | $0.60 | $0.57 | $0.03 | 19,568.0 | +1.71% |
| 2025-04-23 | $0.60 | $0.56 | $0.04 | 21,806.0 | -2.48% |
| 2025-04-22 | $0.5999 | $0.5601 | $0.0398 | 11,442.0 | +7.68% |
| 2025-04-21 | $0.60 | $0.55 | $0.05 | 25,812.0 | -7.15% |
| 2025-04-17 | $0.60 | $0.55 | $0.05 | 20,804.0 | +6.19% |
| 2025-04-16 | $0.588 | $0.56 | $0.028 | 25,971.0 | -2.59% |
Matinas Biopharma Holdings Inc-Aktien (MTNB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Matinas Biopharma Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTNB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Matinas Biopharma Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Matinas Biopharma Holdings Inc-Aktien (MTNB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $0.84 | $0.5701 | $0.2699 | 2,221,545.0 | +30.29% |
| 2025-04 | $0.67 | $0.4748 | $0.1952 | 730,985.0 | +13.65% |
| 2025-03 | $0.6099 | $0.5042 | $0.1057 | 610,810.0 | -10.31% |
| 2025-02 | $0.75 | $0.52 | $0.23 | 3,927,317.0 | -0.03% |
| 2025-01 | $1.43 | $0.502 | $0.928 | 20,004,259.0 | +13.73% |
Matinas Biopharma Holdings Inc-Aktien (MTNB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $0.665 | $0.478 | $0.187 | 1,817,375.0 | -19.44% |
| 2024-11 | $1.08 | $0.50 | $0.58 | 8,207,688.0 | +3.71% |
| 2024-10 | $4.25 | $0.5414 | $3.71 | 4,131,259.0 | -82.49% |
| 2024-09 | $4.49 | $3.28 | $1.21 | 1,073,338.0 | +3,694% |
| 2024-08 | $0.17 | $0.09 | $0.08 | 35,604,175.0 | -42.16% |
| 2024-07 | $0.192 | $0.153 | $0.039 | 18,705,820.0 | +1.90% |
| 2024-06 | $0.1799 | $0.1492 | $0.0307 | 13,578,959.0 | -3.30% |
| 2024-05 | $0.19 | $0.155 | $0.035 | 24,731,633.0 | -11.85% |
| 2024-04 | $0.3698 | $0.1748 | $0.195 | 37,452,459.0 | -31.48% |
| 2024-03 | $0.43 | $0.2226 | $0.2074 | 42,192,797.0 | -3.25% |
| 2024-02 | $0.29 | $0.1984 | $0.0916 | 18,395,590.0 | +40.05% |
| 2024-01 | $0.2357 | $0.1805 | $0.0552 | 14,902,923.0 | -7.49% |
Matinas Biopharma Holdings Inc-Aktien (MTNB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.259 | $0.17 | $0.089 | 25,697,103.0 | +3.00% |
| 2023-11 | $0.32 | $0.2001 | $0.1199 | 50,850,505.0 | -4.33% |
| 2023-10 | $0.89 | $0.1172 | $0.7728 | 508,538,660.0 | +68.77% |
| 2023-09 | $0.187 | $0.1209 | $0.0661 | 13,261,738.0 | -27.78% |
| 2023-08 | $0.379 | $0.1103 | $0.2687 | 22,515,425.0 | -48.57% |
| 2023-07 | $0.42 | $0.3213 | $0.0987 | 9,232,772.0 | -2.78% |
| 2023-06 | $0.42 | $0.345 | $0.075 | 9,727,321.0 | -6.03% |
| 2023-05 | $0.69 | $0.379 | $0.311 | 11,045,124.0 | -32.91% |
| 2023-04 | $0.75 | $0.41 | $0.34 | 11,487,300.0 | +21.49% |
| 2023-03 | $0.508 | $0.389 | $0.119 | 7,110,984.0 | -2.08% |
| 2023-02 | $0.58 | $0.465 | $0.115 | 4,507,890.0 | -16.74% |
| 2023-01 | $0.62 | $0.5042 | $0.1158 | 5,569,679.0 | +15.30% |
2.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):