Matinas Biopharma Holdings Inc (MTNB)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1036 | 17.0844327177 | 0.6064 | 0.723 | 0.5 | 221843 | 0.563846 | CS |
4 | -2.45 | -77.5316455696 | 3.16 | 4.25 | 0.5 | 241855 | 0.9448594 | CS |
12 | -7.2 | -91.0240202276 | 7.91 | 7.91 | 0.5 | 591168 | 4.95036904 | CS |
26 | -8.12 | -91.9592298981 | 8.83 | 9.6 | 0.5 | 732909 | 7.0347177 | CS |
52 | -14.27 | -95.2603471295 | 14.98 | 21.5 | 0.5 | 1052691 | 10.32968662 | CS |
156 | -51.79 | -98.6476190476 | 52.5 | 63 | 0.5 | 1422868 | 23.75812684 | CS |
260 | -44.735 | -98.4376719111 | 45.445 | 124.5 | 0.5 | 1902951 | 42.30325076 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731108600 | 0.6957 | 0.1407 | 25.35 | 0.6107 | 0.7647 | 0.6002999 | 3424012 |
1731022200 | 0.555 | 0.025 | 4.72 | 0.5203 | 0.5669999 | 0.5002 | 85588 |
1730935800 | 0.53 | -0.02 | -3.64 | 0.5352 | 0.5605 | 0.5 | 157545 |
1730849400 | 0.55 | -0.0174 | -3.07 | 0.56 | 0.5678 | 0.52 | 180078 |
1730763000 | 0.5674 | -0.0145 | -2.49 | 0.56 | 0.58 | 0.5052 | 262233 |
1730500200 | 0.5819 | -0.0381 | -6.15 | 0.6064 | 0.609 | 0.5523 | 423771 |
1730413800 | 0.62 | -1.31 | -67.88 | 0.9301 | 0.98 | 0.5414 | 3074384 |
1730327400 | 1.93 | -0.86 | -30.82 | 2.71 | 2.85 | 1.9 | 158443 |
1730241000 | 2.79 | -0.41 | -12.81 | 3.16 | 3.3499 | 2.52 | 64089 |
1730154600 | 3.2 | -0.05 | -1.54 | 3.08 | 3.23 | 3.07 | 38808 |
1729895400 | 3.25 | 0.04 | 1.25 | 3.2799999 | 3.5299 | 3.1701 | 55912 |
1729809000 | 3.21 | -0.15 | -4.46 | 3.31 | 3.4099 | 3.16 | 15224 |
1729722600 | 3.36 | -0.36 | -9.68 | 3.67 | 3.76 | 3.36 | 22292 |
1729636200 | 3.72 | -0.01 | -0.27 | 3.9 | 3.9 | 3.5118 | 47368 |
1729549800 | 3.73 | -0.39 | -9.47 | 4.15 | 4.19 | 3.73 | 32575 |
1729290600 | 4.12 | 0.04 | 0.98 | 4.07 | 4.25 | 3.951 | 39673 |
1729204200 | 4.08 | 0.19 | 4.88 | 3.91 | 4.1 | 3.8501 | 47080 |
1729117800 | 3.89 | 0.41 | 11.78 | 3.52 | 3.919 | 3.464 | 50819 |
1729031400 | 3.48 | 0.31 | 9.78 | 3.18 | 3.6 | 3.16 | 51705 |
1728945000 | 3.17 | -0.01 | -0.31 | 3.16 | 3.2643 | 3.12 | 17512 |
1728685800 | 3.18 | -0.03 | -0.93 | 3.16 | 3.3 | 3.1 | 12007 |
1728599400 | 3.21 | 0.04 | 1.23 | 3.15 | 3.235 | 3.12 | 13682 |
1728513000 | 3.171 | -0.12 | -3.62 | 3.3 | 3.3 | 3.1401 | 30581 |
1728426600 | 3.29 | 0.06 | 1.86 | 3.2599999 | 3.34 | 3.1501 | 28981 |
1728340200 | 3.23 | 0.23 | 7.49 | 3.02 | 3.29 | 3 | 51271 |
1728081000 | 3.005 | 0.05 | 1.86 | 3 | 3.07 | 2.96 | 33970 |
1727994600 | 2.95 | -0.12 | -3.91 | 3.1 | 3.15 | 2.95 | 79047 |
1727908200 | 3.07 | -0.34 | -9.97 | 3.39 | 3.39 | 3.06 | 125923 |
1727821800 | 3.41 | -0.13 | -3.67 | 3.57 | 3.5899 | 3.3 | 32924 |
1727735400 | 3.54 | 0.01 | 0.28 | 3.5 | 3.6999 | 3.4201 | 11246 |
1727476200 | 3.53 | -0.04 | -1.12 | 3.58 | 3.8 | 3.52 | 63024 |
1727389800 | 3.57 | -0.07 | -1.92 | 3.54 | 3.6399 | 3.54 | 23575 |
1727303400 | 3.64 | 0.06 | 1.68 | 3.59 | 3.6499 | 3.52 | 18711 |
1727217000 | 3.58 | -0.1 | -2.72 | 3.6 | 3.68 | 3.51 | 16579 |
1727130600 | 3.68 | -0.01 | -0.27 | 3.69 | 3.71 | 3.44 | 22200 |
1726871400 | 3.69 | -0.08 | -2.12 | 3.69 | 3.82 | 3.63 | 11616 |
1726785000 | 3.77 | 0.25 | 7.10 | 3.47 | 3.79 | 3.47 | 32953 |
1726698600 | 3.52 | -0.07 | -2.00 | 3.55 | 3.64 | 3.52 | 25615 |
1726612200 | 3.592 | -0.12 | -3.18 | 3.68 | 3.71 | 3.52 | 25528 |
1726525800 | 3.71 | -0.13 | -3.39 | 3.88 | 3.88 | 3.4 | 50551 |
1726266600 | 3.84 | 0.17 | 4.63 | 3.67 | 4.1599 | 3.67 | 49744 |
1726180200 | 3.67 | 0.14 | 3.82 | 3.45 | 3.69 | 3.45 | 26302 |
1726093800 | 3.535 | -0.07 | -1.81 | 3.69 | 3.69 | 3.43 | 13408 |
1726007400 | 3.6 | 0.17 | 4.96 | 3.38 | 3.7499 | 3.38 | 35684 |
1725921000 | 3.43 | -0.02 | -0.58 | 3.42 | 3.5 | 3.3 | 43342 |
1725661800 | 3.45 | -0.19 | -5.22 | 3.75 | 3.84 | 3.2799999 | 90558 |
1725575400 | 3.64 | -0.08 | -2.15 | 3.51 | 3.72 | 3.39 | 82625 |
1725489000 | 3.72 | -0.28 | -7.00 | 3.77 | 3.99 | 3.2799999 | 219243 |
1725402600 | 4 | -0.67 | -14.26 | 4.49 | 4.49 | 3.8 | 193603 |
1725057000 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
1724970600 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
1724884200 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
1724797800 | 4.665 | -0.49 | -9.42 | 5.155 | 5.155 | 4.65 | 55641 |
1724711400 | 5.1499999 | -0.01 | -0.10 | 5.1499999 | 5.205 | 5.065 | 23147 |
1724452200 | 5.155 | -0.03 | -0.48 | 5.08 | 5.24 | 5.015 | 30435 |
1724365800 | 5.18 | -0.23 | -4.25 | 5.35 | 5.405 | 4.84 | 67596 |
1724279400 | 5.41 | -1 | -15.53 | 5 | 5.705 | 4.5 | 166024 |
1724193000 | 6.4049999 | 0.1 | 1.67 | 6.5 | 6.55 | 6.22 | 33351 |
1724106600 | 6.3 | -0.7 | -9.94 | 7.03 | 7.205 | 5 | 153647 |
1723847400 | 6.995 | -0.66 | -8.56 | 7.91 | 7.91 | 6.805 | 41943 |
1723761000 | 7.65 | -0.2 | -2.55 | 7.885 | 7.9949999 | 7.575 | 13794 |
1723674600 | 7.85 | 0.1 | 1.29 | 7.81 | 8.385 | 7.75 | 23134 |
1723588200 | 7.75 | 0.08 | 0.98 | 7.98 | 7.98 | 7.57 | 7692 |
1723501800 | 7.675 | 0.09 | 1.19 | 7.55 | 7.815 | 7.5 | 5473 |
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