-
5 DAY PERFORMANCE
+3.11% -
1 MONTH PERFORMANCE
-81.25% -
3 MONTH PERFORMANCE
-87.79% -
6 MONTH PERFORMANCE
-92.36% -
YEAR-TO-DATE PERFORMANCE
-94.17% -
1 YEAR PERFORMANCE
-94.18%
Matinas BioPharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.56 | $0.62 (9.49%) | $0.67 | $0.54 | 120,906 | $3.10 M |
| 11/21/2024 | $0.56 | $0.58 (4.3%) | $0.58 | $0.53 | 120,244 | $2.92 M |
| 11/20/2024 | $0.58 | $0.54 (-6.72%) | $0.58 | $0.54 | 68,796 | $2.72 M |
| 11/19/2024 | $0.59 | $0.57 (-4.24%) | $0.60 | $0.56 | 82,600 | $2.85 M |
| 11/18/2024 | $0.62 | $0.61 (-1.45%) | $0.65 | $0.55 | 63,170 | $3.08 M |
| 11/15/2024 | $0.63 | $0.62 (-1.59%) | $0.63 | $0.59 | 45,110 | $3.12 M |
| 11/14/2024 | $0.67 | $0.63 (-5.68%) | $0.79 | $0.50 | 655,035 | $3.20 M |
| 11/13/2024 | $0.75 | $0.71 (-4.76%) | $0.76 | $0.62 | 197,700 | $3.58 M |
| 11/12/2024 | $0.84 | $0.75 (-10.87%) | $0.97 | $0.69 | 448,200 | $3.76 M |
| 11/11/2024 | $0.71 | $0.90 (26.76%) | $1.08 | $0.69 | 1.80 M | $4.53 M |
| 11/08/2024 | $0.61 | $0.70 (13.92%) | $0.76 | $0.60 | 3.47 M | $3.50 M |
| 11/07/2024 | $0.52 | $0.56 (6.67%) | $0.57 | $0.50 | 87,200 | $2.80 M |
| 11/06/2024 | $0.54 | $0.53 (-0.97%) | $0.56 | $0.50 | 160,012 | $2.67 M |
| 11/05/2024 | $0.56 | $0.55 (-1.79%) | $0.57 | $0.52 | 180,200 | $2.77 M |
| 11/04/2024 | $0.56 | $0.57 (1.32%) | $0.58 | $0.51 | 270,700 | $2.86 M |
| 11/01/2024 | $0.61 | $0.58 (-4.04%) | $0.61 | $0.55 | 441,117 | $2.93 M |
| 10/31/2024 | $0.93 | $0.62 (-33.34%) | $0.98 | $0.54 | 3.10 M | $3.12 M |
| 10/30/2024 | $2.71 | $1.93 (-28.78%) | $2.85 | $1.90 | 158,619 | $9.72 M |
| 10/29/2024 | $3.16 | $2.79 (-11.71%) | $3.35 | $2.52 | 64,151 | $14.06 M |
| 10/28/2024 | $3.08 | $3.20 (3.9%) | $3.23 | $3.06 | 42,868 | $16.12 M |
| 10/25/2024 | $3.28 | $3.25 (-0.91%) | $3.53 | $3.17 | 55,916 | $16.37 M |
| 10/24/2024 | $3.31 | $3.21 (-3.02%) | $3.41 | $3.16 | 15,226 | $16.17 M |
| 10/23/2024 | $3.76 | $3.36 (-10.64%) | $3.76 | $3.36 | 22,300 | $16.93 M |
| 10/22/2024 | $3.90 | $3.72 (-4.62%) | $3.90 | $3.51 | 47,400 | $18.74 M |
| 10/21/2024 | $4.15 | $3.73 (-10.12%) | $4.19 | $3.73 | 32,575 | $18.79 M |
| 10/18/2024 | $4.07 | $4.12 (1.23%) | $4.25 | $3.95 | 39,700 | $20.76 M |
| 10/17/2024 | $3.91 | $4.08 (4.35%) | $4.10 | $3.85 | 47,100 | $20.55 M |
| 10/16/2024 | $3.52 | $3.89 (10.51%) | $3.92 | $3.46 | 50,825 | $19.60 M |
| 10/15/2024 | $3.16 | $3.48 (10.13%) | $3.60 | $3.16 | 51,707 | $17.53 M |
| 10/14/2024 | $3.16 | $3.17 (0.32%) | $3.26 | $3.12 | 17,513 | $15.97 M |
| 10/11/2024 | $3.15 | $3.18 (0.95%) | $3.30 | $3.10 | 12,008 | $16.02 M |
| 10/10/2024 | $3.15 | $3.21 (1.9%) | $3.24 | $3.12 | 14,206 | $16.17 M |
| 10/09/2024 | $3.30 | $3.17 (-3.94%) | $3.30 | $3.14 | 30,600 | $15.97 M |
| 10/08/2024 | $3.26 | $3.29 (0.92%) | $3.35 | $3.15 | 32,922 | $16.57 M |
| 10/07/2024 | $3.02 | $3.23 (6.95%) | $3.29 | $3.00 | 52,330 | $16.27 M |
| 10/04/2024 | $3.00 | $3.01 (0.33%) | $3.07 | $2.96 | 34,724 | $15.16 M |
| 10/03/2024 | $3.10 | $2.95 (-4.84%) | $3.15 | $2.95 | 79,321 | $14.86 M |
| 10/02/2024 | $3.39 | $3.07 (-9.44%) | $3.41 | $3.06 | 126,297 | $15.47 M |
| 10/01/2024 | $3.57 | $3.41 (-4.48%) | $3.59 | $3.30 | 37,131 | $17.18 M |
| 09/30/2024 | $3.50 | $3.54 (1.14%) | $3.70 | $3.42 | 11,248 | $17.83 M |
| 09/27/2024 | $3.58 | $3.57 (-0.28%) | $3.80 | $3.52 | 63,038 | $17.99 M |
| 09/26/2024 | $3.54 | $3.57 (0.85%) | $3.64 | $3.54 | 23,669 | $17.99 M |
| 09/25/2024 | $3.59 | $3.64 (1.39%) | $3.65 | $3.52 | 18,742 | $18.34 M |
| 09/24/2024 | $3.60 | $3.58 (-0.56%) | $3.68 | $3.51 | 16,829 | $18.04 M |
| 09/23/2024 | $3.69 | $3.68 (-0.27%) | $3.70 | $3.44 | 22,201 | $18.54 M |
| 09/20/2024 | $3.69 | $3.69 (0%) | $3.82 | $3.63 | 11,618 | $18.59 M |
| 09/19/2024 | $3.47 | $3.77 (8.65%) | $3.79 | $3.47 | 33,000 | $18.99 M |
| 09/18/2024 | $3.55 | $3.52 (-0.85%) | $3.64 | $3.52 | 25,666 | $17.73 M |
| 09/17/2024 | $3.68 | $3.59 (-2.45%) | $3.71 | $3.52 | 25,821 | $18.09 M |
| 09/16/2024 | $3.88 | $3.71 (-4.38%) | $3.88 | $3.40 | 50,743 | $18.69 M |
| 09/13/2024 | $3.67 | $3.84 (4.63%) | $4.16 | $3.67 | 49,958 | $19.35 M |
| 09/12/2024 | $3.45 | $3.67 (6.38%) | $3.69 | $3.45 | 28,600 | $18.49 M |
| 09/11/2024 | $3.69 | $3.54 (-4.07%) | $3.69 | $3.43 | 13,412 | $17.83 M |
| 09/10/2024 | $3.38 | $3.60 (6.51%) | $3.75 | $3.37 | 35,861 | $18.14 M |
| 09/09/2024 | $3.42 | $3.43 (0.29%) | $3.50 | $3.30 | 43,344 | $17.28 M |
| 09/06/2024 | $3.75 | $3.45 (-8%) | $3.84 | $3.28 | 93,224 | $17.38 M |
| 09/05/2024 | $3.51 | $3.64 (3.7%) | $3.72 | $3.39 | 83,237 | $18.34 M |
| 09/04/2024 | $3.77 | $3.72 (-1.33%) | $3.99 | $3.28 | 219,407 | $18.74 M |
| 09/03/2024 | $4.49 | $4.00 (-10.91%) | $4.49 | $3.80 | 208,000 | $20.15 M |
| 08/30/2024 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 0 | $23.43 M |
| 08/29/2024 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 0 | $23.43 M |
| 08/28/2024 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 0 | $23.43 M |
| 08/27/2024 | $5.16 | $4.67 (-9.5%) | $5.16 | $4.65 | 55,642 | $23.53 M |
| 08/26/2024 | $5.15 | $5.15 (0%) | $5.21 | $5.07 | 23,248 | $25.94 M |
| 08/23/2024 | $5.08 | $5.16 (1.57%) | $5.24 | $5.01 | 31,032 | $26.00 M |