Premium
Matinas Biopharma Holdings Inc (MTNB)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.026375 | -3.99621212121 | 0.66 | 0.694899 | 0.61 | 53515 | 0.63472372 | CS |
| 4 | -0.133375 | -17.389178618 | 0.767 | 0.856 | 0.6 | 54955 | 0.70988481 | CS |
| 12 | 0.153625 | 32.0052083333 | 0.48 | 0.8811 | 0.48 | 162327 | 0.59794202 | CS |
| 26 | 0.043625 | 7.39406779661 | 0.59 | 0.8811 | 0.48 | 90903 | 0.6025211 | CS |
| 52 | -0.272475 | -30.071184196 | 0.9061 | 3.09 | 0.48 | 177066 | 1.70808894 | CS |
| 156 | 0.283425 | 80.9323243861 | 0.3502 | 4.49 | 0.09 | 1261833 | 0.49100175 | CS |
| 260 | -0.147875 | -18.9219449776 | 0.7815 | 4.49 | 0.09 | 1067711 | 0.61191362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 0.633625 | 0.002725 | 0.43 | 0.6303 | 0.6719 | 0.6155 | 54720 |
| 1782945000 | 0.6309 | 0.0189 | 3.09 | 0.62 | 0.6465 | 0.61995 | 22218 |
| 1782858600 | 0.612 | -0.052 | -7.83 | 0.6631 | 0.6735 | 0.612 | 39575 |
| 1782772200 | 0.664 | 0.0216 | 3.36 | 0.615 | 0.674 | 0.615 | 58414 |
| 1782513000 | 0.6424 | 0.0196 | 3.15 | 0.6135 | 0.6424 | 0.61 | 52615 |
| 1782426600 | 0.6228 | -0.0272 | -4.18 | 0.66 | 0.694899 | 0.6228 | 94751 |
| 1782340200 | 0.65 | -0.0001 | -0.02 | 0.65 | 0.6635 | 0.641 | 49626 |
| 1782253800 | 0.6501 | 0.0191 | 3.03 | 0.6401 | 0.669499 | 0.6251 | 45436 |
| 1782167400 | 0.631 | 0.027 | 4.47 | 0.6025 | 0.6677 | 0.6025 | 27325 |
| 1781821800 | 0.604 | -0.106 | -14.93 | 0.7 | 0.7249 | 0.6 | 59911 |
| 1781735400 | 0.71 | -0.0102 | -1.42 | 0.7254 | 0.7325 | 0.6501 | 102811 |
| 1781649000 | 0.7201999 | -0.0315 | -4.19 | 0.75 | 0.8 | 0.72 | 110549 |
| 1781562600 | 0.7517 | -0.0283 | -3.63 | 0.79 | 0.79 | 0.738401 | 40321 |
| 1781303400 | 0.78 | -0.0314 | -3.87 | 0.7868 | 0.83 | 0.76 | 27242 |
| 1781217000 | 0.8114 | 0.0164 | 2.06 | 0.839 | 0.839 | 0.783 | 36084 |
| 1781130600 | 0.795 | -0.0017 | -0.21 | 0.7728 | 0.8199999 | 0.7 | 50664 |
| 1781044200 | 0.7967 | -0.0233 | -2.84 | 0.805 | 0.856 | 0.7625999 | 102882 |
| 1780957800 | 0.8199999 | 0.0309999 | 3.93 | 0.79 | 0.83 | 0.7241 | 88168 |
| 1780698600 | 0.789 | -0.011 | -1.38 | 0.78 | 0.8 | 0.76 | 24528 |
| 1780612200 | 0.8 | 0.022 | 2.83 | 0.767 | 0.8051 | 0.7607 | 11030 |
| 1780525800 | 0.778 | 0.012 | 1.57 | 0.8041 | 0.81 | 0.7385 | 91341 |
| 1780439400 | 0.766 | -0.106 | -12.16 | 0.8769 | 0.8811 | 0.766 | 216370 |
| 1780353000 | 0.872 | 0.062 | 7.65 | 0.7951 | 0.8799 | 0.78 | 140817 |
| 1780093800 | 0.81 | 0.0155 | 1.95 | 0.79 | 0.83 | 0.715601 | 40394 |
| 1780007400 | 0.7945 | 0.064 | 8.76 | 0.7 | 0.8539 | 0.7 | 56788 |
| 1779921000 | 0.7305 | 0.0025 | 0.34 | 0.7062 | 0.7499 | 0.6901 | 34286 |
| 1779834600 | 0.728 | 0.0239001 | 3.39 | 0.6623 | 0.7931 | 0.65 | 110304 |
| 1779489000 | 0.7040999 | 0.0341999 | 5.11 | 0.6498 | 0.71 | 0.6208 | 42467 |
| 1779402600 | 0.6699 | 0.032 | 5.02 | 0.5895 | 0.6699 | 0.58 | 96070 |
| 1779316200 | 0.6379 | 0.0809 | 14.52 | 0.4838 | 0.6387 | 0.4838 | 317208 |
| 1779229800 | 0.557 | 0.017 | 3.15 | 0.551 | 0.771 | 0.4838 | 6257502 |
| 1779143400 | 0.54 | -0.021 | -3.74 | 0.5604 | 0.59 | 0.5265 | 41452 |
| 1778884200 | 0.561 | -0.0111 | -1.94 | 0.5649999 | 0.6005 | 0.5598999 | 38707 |
| 1778797800 | 0.5721 | 0.0081001 | 1.44 | 0.5750999 | 0.5790999 | 0.5646 | 11815 |
| 1778711400 | 0.5639999 | -0.026 | -4.41 | 0.5897 | 0.59 | 0.5639999 | 35670 |
| 1778625000 | 0.59 | -0.0502 | -7.84 | 0.637 | 0.6399 | 0.59 | 74934 |
| 1778538600 | 0.6402 | 0.002151 | 0.34 | 0.61 | 0.665 | 0.6001 | 26474 |
| 1778279400 | 0.638049 | -0.006951 | -1.08 | 0.56 | 0.6449 | 0.56 | 16347 |
| 1778193000 | 0.645 | -0.035 | -5.15 | 0.66 | 0.6664 | 0.6359 | 16735 |
| 1778106600 | 0.68 | 0.029 | 4.45 | 0.66 | 0.7000999 | 0.66 | 44041 |
| 1778020200 | 0.651 | -0.019 | -2.84 | 0.6571 | 0.6996 | 0.65 | 20931 |
| 1777933800 | 0.67 | -0.029 | -4.15 | 0.699 | 0.699 | 0.6665 | 16923 |
| 1777674600 | 0.699 | 0.0486 | 7.47 | 0.66 | 0.699 | 0.635 | 33415 |
| 1777588200 | 0.6504 | 0.0374 | 6.10 | 0.627 | 0.67 | 0.580001 | 56950 |
| 1777501800 | 0.613 | 0.0171 | 2.87 | 0.6 | 0.623 | 0.588714 | 32400 |
| 1777415400 | 0.5959 | -0.0241 | -3.89 | 0.62 | 0.62 | 0.5959 | 6490 |
| 1777329000 | 0.62 | 0.01 | 1.64 | 0.5684 | 0.62 | 0.5684 | 21799 |
| 1777069800 | 0.61 | -0.007 | -1.13 | 0.6209 | 0.6209 | 0.596 | 22040 |
| 1776983400 | 0.617 | 0.0568 | 10.14 | 0.63 | 0.63 | 0.5503 | 65688 |
| 1776897000 | 0.5602 | 0.0101 | 1.84 | 0.5506 | 0.5699999 | 0.5506 | 19043 |
| 1776810600 | 0.5501 | 0.0011 | 0.20 | 0.56 | 0.5699999 | 0.549 | 30321 |
| 1776724200 | 0.549 | 0.049 | 9.80 | 0.49 | 0.5598999 | 0.49 | 79708 |
| 1776465000 | 0.5 | -0.015 | -2.91 | 0.53 | 0.545 | 0.5 | 32698 |
| 1776378600 | 0.515 | -0.01 | -1.90 | 0.5089 | 0.525 | 0.49 | 38098 |
| 1776292200 | 0.525 | -0.004 | -0.76 | 0.5145999 | 0.543 | 0.5001 | 33363 |
| 1776205800 | 0.529 | 0.026 | 5.17 | 0.4914 | 0.5329 | 0.4914 | 116771 |
| 1776119400 | 0.503 | 0.003 | 0.60 | 0.51 | 0.5299 | 0.501 | 5868 |
| 1775860200 | 0.5 | -0.0049 | -0.97 | 0.539 | 0.5399 | 0.5 | 15109 |
| 1775773800 | 0.5049 | 0.0149 | 3.04 | 0.48 | 0.5357 | 0.48 | 13470 |
| 1775687400 | 0.49 | -0.0125 | -2.49 | 0.5 | 0.515 | 0.4801 | 20253 |
| 1775601000 | 0.5024999 | -0.0475 | -8.64 | 0.53 | 0.54 | 0.48 | 34410 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
