Premium
Matinas Biopharma Holdings Inc (MTNB)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0261 | -4.51478982875 | 0.5781 | 0.602 | 0.5201 | 48372 | 0.55527355 | CS |
| 4 | -0.078 | -12.380952381 | 0.63 | 0.75 | 0.52 | 297224 | 0.60203227 | CS |
| 12 | 0.0108 | 1.9955654102 | 0.5412 | 1.43 | 0.478 | 503936 | 0.66449383 | CS |
| 26 | -2.828 | -83.6686390533 | 3.38 | 4.25 | 0.478 | 334205 | 0.76370733 | CS |
| 52 | -12.848 | -95.8805970149 | 13.4 | 21.5 | 0.478 | 844787 | 8.19047298 | CS |
| 156 | -30.448 | -98.2193548387 | 31 | 50 | 0.478 | 1369586 | 21.17099592 | CS |
| 260 | -49.023 | -98.8865355522 | 49.575 | 111 | 0.478 | 1738022 | 38.00387806 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 0.552 | -0.014 | -2.47 | 0.55 | 0.5725 | 0.541001 | 20278 |
| 1741303800 | 0.5659999 | 0.0186999 | 3.42 | 0.55 | 0.5739 | 0.5401 | 29581 |
| 1741217400 | 0.5473 | -0.0107 | -1.92 | 0.555 | 0.5691 | 0.5403 | 22161 |
| 1741131000 | 0.558 | 0.008 | 1.45 | 0.55 | 0.5598999 | 0.5201 | 102681 |
| 1741044600 | 0.55 | -0.0298 | -5.14 | 0.5780999 | 0.602 | 0.5429 | 67160 |
| 1740785400 | 0.5798 | -0.0001 | -0.02 | 0.5676 | 0.58 | 0.555 | 76379 |
| 1740699000 | 0.5799 | 0.0039 | 0.68 | 0.5717 | 0.58 | 0.550501 | 34861 |
| 1740612600 | 0.576 | -0.013 | -2.21 | 0.5777 | 0.5996 | 0.559 | 67025 |
| 1740526200 | 0.589 | -0.0117 | -1.95 | 0.5847 | 0.63 | 0.5598999 | 85056 |
| 1740439800 | 0.6007 | -0.0393 | -6.14 | 0.6274 | 0.64 | 0.58 | 125306 |
| 1740180600 | 0.64 | 0.058 | 9.97 | 0.5645 | 0.75 | 0.561101 | 712548 |
| 1740094200 | 0.582 | 0.0112 | 1.96 | 0.5709999 | 0.585 | 0.52 | 144154 |
| 1740007800 | 0.5708 | -0.0292 | -4.87 | 0.619 | 0.62 | 0.5403 | 287885 |
| 1739921400 | 0.6 | -0.0093 | -1.53 | 0.586 | 0.635 | 0.5796 | 216570 |
| 1739575800 | 0.6092999 | 0.0092999 | 1.55 | 0.7 | 0.7 | 0.59 | 1091523 |
| 1739489400 | 0.6 | 0.014 | 2.39 | 0.58 | 0.6166 | 0.58 | 2353803 |
| 1739403000 | 0.586 | -0.0253 | -4.14 | 0.582 | 0.6387 | 0.5816 | 23914 |
| 1739316600 | 0.6113 | 0.0173 | 2.91 | 0.5849 | 0.6437 | 0.5709999 | 45975 |
| 1739230200 | 0.594 | -0.037 | -5.86 | 0.63 | 0.664999 | 0.5717 | 140396 |
| 1738971000 | 0.631 | 0.051 | 8.79 | 0.5699999 | 0.6715 | 0.5699999 | 190146 |
| 1738884600 | 0.58 | 0.0002 | 0.03 | 0.59 | 0.59 | 0.56 | 30898 |
| 1738798200 | 0.5798 | 0.0149 | 2.64 | 0.551 | 0.5897 | 0.551 | 66451 |
| 1738711800 | 0.5649 | -0.0091 | -1.59 | 0.556 | 0.594068 | 0.5341 | 105353 |
| 1738625400 | 0.574 | -0.006 | -1.03 | 0.5699999 | 0.600099 | 0.555 | 73032 |
| 1738366200 | 0.58 | -0.01 | -1.69 | 0.5723 | 0.6 | 0.555 | 92137 |
| 1738279800 | 0.59 | -0.0572 | -8.84 | 0.6491 | 0.6552 | 0.5561 | 220112 |
| 1738193400 | 0.6472 | -0.0104 | -1.58 | 0.7043 | 0.7043 | 0.61 | 252655 |
| 1738107000 | 0.6576 | 0.0297 | 4.73 | 0.6526 | 0.7 | 0.600001 | 129324 |
| 1738020600 | 0.6279 | 0.0179 | 2.93 | 0.631 | 0.6314 | 0.59 | 77662 |
| 1737761400 | 0.61 | 0.0363 | 6.33 | 0.5709999 | 0.72 | 0.5709999 | 812837 |
| 1737675000 | 0.5737 | 0 | 0.00 | 0.5737 | 0.5737 | 0.5737 | 0 |
| 1737588600 | 0.5737 | -0.0062 | -1.07 | 0.6 | 0.6 | 0.555 | 82697 |
| 1737502200 | 0.5799 | 0.0069 | 1.20 | 0.561 | 0.58 | 0.5562 | 69046 |
| 1737156600 | 0.573 | 0.0168 | 3.02 | 0.5928 | 0.6193 | 0.555 | 128984 |
| 1737070200 | 0.5562 | -0.0293 | -5.00 | 0.5679999 | 0.575 | 0.55 | 188029 |
| 1736983800 | 0.5855 | -0.1145 | -16.36 | 0.651 | 0.66 | 0.5629 | 746675 |
| 1736897400 | 0.7 | 0.1021 | 17.08 | 0.625 | 0.99 | 0.572618 | 13135753 |
| 1736811000 | 0.5979 | -0.0221 | -3.56 | 0.6114 | 0.6247 | 0.55 | 72331 |
| 1736551800 | 0.62 | -0.044 | -6.63 | 0.6518 | 0.6518 | 0.580101 | 184408 |
| 1736379000 | 0.664 | -0.2958 | -30.82 | 0.95 | 1.43 | 0.6402 | 2187229 |
| 1736292600 | 0.9598 | 0.2258 | 30.76 | 0.75 | 0.9599 | 0.741 | 843301 |
| 1736206200 | 0.734 | 0.099 | 15.59 | 0.6784 | 0.7956 | 0.65 | 363561 |
| 1735947000 | 0.635 | 0.047 | 7.99 | 0.64 | 0.685 | 0.602 | 205990 |
| 1735860600 | 0.588 | 0.078 | 15.29 | 0.502 | 0.6 | 0.502 | 214486 |
| 1735687800 | 0.51 | -0.0005 | -0.10 | 0.53 | 0.5777 | 0.486 | 140642 |
| 1735601400 | 0.5105 | -0.0075 | -1.45 | 0.5024999 | 0.5328 | 0.478 | 149167 |
| 1735342200 | 0.518 | -0.007 | -1.33 | 0.514 | 0.53 | 0.5 | 152023 |
| 1735255800 | 0.525 | -0.005 | -0.94 | 0.51 | 0.5382 | 0.51 | 83314 |
| 1735077840 | 0.53 | 0.0099 | 1.90 | 0.54 | 0.54 | 0.5253 | 34590 |
| 1734996600 | 0.5201 | -0.0249 | -4.57 | 0.55 | 0.5588 | 0.52 | 76246 |
| 1734737400 | 0.545 | -0.0216 | -3.81 | 0.56 | 0.5699 | 0.532 | 63466 |
| 1734651000 | 0.5666 | -0.0257 | -4.34 | 0.577 | 0.5923 | 0.532 | 35086 |
| 1734564600 | 0.5923 | -0.0027 | -0.45 | 0.58 | 0.595 | 0.5201 | 66520 |
| 1734478200 | 0.595 | 0.0549 | 10.16 | 0.5239 | 0.599 | 0.51 | 140075 |
| 1734391800 | 0.5401 | -0.0279 | -4.91 | 0.5412 | 0.5778 | 0.52 | 151048 |
| 1734132600 | 0.5679999 | -0.013 | -2.24 | 0.5699999 | 0.5701 | 0.5205 | 240400 |
| 1734046200 | 0.581 | -0.009 | -1.53 | 0.5807 | 0.59 | 0.5653 | 28129 |
| 1733959800 | 0.59 | -0.0101 | -1.68 | 0.605 | 0.6205 | 0.5652 | 40928 |
| 1733873400 | 0.6001 | -0.0105 | -1.72 | 0.5988 | 0.624 | 0.5876 | 55135 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
