XASE
Datos históricos de Matinas BioPharma Holdings, Inc.
Matinas BioPharma Holdings, Inc. · MTNB
$2.87
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:07 UTC
- Variación en el periodo
- −88.81%
- Máximo
- US$28.95
- 15 de octubre de 2025
- Mínimo
- US$2.26
- 15 de septiembre de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.77 | 2.87 | 2.70 | 2.87 | +1.41% | 40,292.949 |
| 8 oct 2026 | 2.73 | 2.85 | 2.61 | 2.83 | +2.17% | 141,883.327 |
| 7 oct 2026 | 2.99 | 2.99 | 2.63 | 2.77 | −7.97% | 172,665.43 |
| 6 oct 2026 | 2.76 | 3.15 | 2.64 | 3.01 | +6.74% | 417,676.391 |
| 5 oct 2026 | 2.78 | 3.00 | 2.43 | 2.82 | +6.82% | 183,966.047 |
| 2 oct 2026 | 2.53 | 2.75 | 2.42 | 2.64 | +9.09% | 295,503.286 |
| 1 oct 2026 | 2.58 | 2.58 | 2.36 | 2.42 | −5.10% | 45,160.59 |
| 30 sep 2026 | 2.72 | 2.80 | 2.44 | 2.55 | −11.46% | 152,603.966 |
| 29 sep 2026 | 2.47 | 3.05 | 2.40 | 2.88 | +13.83% | 764,314.829 |
| 28 sep 2026 | 2.47 | 2.65 | 2.34 | 2.53 | +5.42% | 117,842.2 |
| 25 sep 2026 | 2.58 | 2.64 | 2.31 | 2.40 | −10.11% | 52,013.732 |
| 24 sep 2026 | 2.63 | 2.69 | 2.57 | 2.67 | +1.71% | 15,746.746 |
| 23 sep 2026 | 2.66 | 2.68 | 2.51 | 2.63 | −1.13% | 28,145.985 |
| 22 sep 2026 | 2.60 | 2.70 | 2.55 | 2.66 | +1.78% | 13,722.939 |
| 21 sep 2026 | 2.40 | 2.62 | 2.40 | 2.61 | +8.42% | 19,493.513 |
| 18 sep 2026 | 2.45 | 2.54 | 2.37 | 2.41 | −1.60% | 28,440.28 |
| 17 sep 2026 | 2.37 | 2.46 | 2.32 | 2.45 | −1.27% | 44,956.026 |
| 16 sep 2026 | 2.42 | 2.55 | 2.33 | 2.48 | +3.19% | 71,950.004 |
| 15 sep 2026 | 2.85 | 2.89 | 2.26 | 2.40 | −16.67% | 92,946.023 |
| 14 sep 2026 | 2.85 | 2.95 | 2.76 | 2.88 | +3.78% | 134,147.792 |
| 11 sep 2026 | 2.85 | 3.00 | 2.70 | 2.78 | −9.76% | 53,366.146 |
| 10 sep 2026 | 2.79 | 3.08 | 2.72 | 3.08 | +11.59% | 110,851.843 |
| 9 sep 2026 | 2.73 | 2.81 | 2.72 | 2.76 | +0.93% | 42,684.813 |
| 8 sep 2026 | 2.83 | 2.85 | 2.70 | 2.73 | 0.00% | 37,777.086 |
| 4 sep 2026 | 2.76 | 2.86 | 2.60 | 2.73 | +0.55% | 91,847.097 |
| 3 sep 2026 | 2.88 | 2.89 | 2.60 | 2.72 | −2.69% | 54,269.85 |
| 2 sep 2026 | 2.90 | 3.00 | 2.78 | 2.79 | −5.92% | 25,270.146 |
| 1 sep 2026 | 3.00 | 3.00 | 2.81 | 2.97 | 0.00% | 22,843.511 |
| 31 ago 2026 | 2.92 | 2.97 | 2.81 | 2.97 | −1.15% | 30,598.859 |
| 28 ago 2026 | 2.98 | 3.00 | 2.90 | 3.00 | 0.00% | 27,093.392 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.