Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mustang Bio Inc (NQ: MBIO )

0.2800 -0.0285 (-9.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 59.70 64.05 58.20 62.25 216,867 -6.30(-9.19%)
Apr 29, 2019 73.20 76.35 67.80 68.55 54,393 -4.80(-6.54%)
Apr 26, 2019 76.65 81.60 72.30 73.35 56,573 -4.35(-5.60%)
Apr 25, 2019 84.00 88.35 76.50 77.70 94,783 -6.45(-7.66%)
Apr 24, 2019 88.20 92.10 83.40 84.15 102,607 -6.60(-7.27%)
Apr 23, 2019 91.80 103.50 86.85 90.75 225,632 -3.45(-3.66%)
Apr 22, 2019 83.55 96.00 75.74 94.20 382,994 +9.60(+11.35%)
Apr 18, 2019 119.70 153.00 81.15 84.60 2,504,566 +44.70(+112.03%)
Apr 17, 2019 42.45 42.90 38.85 39.90 68,699 -2.25(-5.34%)
Apr 16, 2019 41.85 44.25 41.85 42.15 2,619 +0.45(+1.08%)
Apr 15, 2019 45.75 45.75 41.25 41.70 4,316 -4.20(-9.15%)
Apr 12, 2019 51.15 51.90 45.60 45.90 2,553 -2.40(-4.97%)
Apr 11, 2019 48.30 50.40 47.04 48.30 4,206 -1.20(-2.42%)
Apr 10, 2019 51.45 52.95 49.05 49.50 1,675 -2.10(-4.07%)
Apr 09, 2019 53.10 54.30 50.10 51.60 3,173 -1.50(-2.82%)
Apr 08, 2019 54.15 54.60 51.45 53.10 3,804 -1.20(-2.21%)
Apr 05, 2019 52.50 54.75 51.75 54.30 1,500 +1.80(+3.43%)
Apr 04, 2019 51.45 52.50 49.65 52.50 1,940 +1.50(+2.94%)
Apr 03, 2019 49.95 51.60 49.65 51.00 1,436 +1.80(+3.66%)
Apr 02, 2019 49.50 49.95 45.60 49.20 5,118 +0.15(+0.31%)
Apr 01, 2019 52.05 53.00 48.90 49.05 3,960 -2.10(-4.11%)
Mar 29, 2019 52.05 53.10 51.00 51.15 2,813 -0.90(-1.73%)
Mar 28, 2019 53.55 53.85 51.15 52.05 1,877 -0.75(-1.42%)
Mar 27, 2019 52.50 53.25 49.20 52.80 2,209 +0.75(+1.44%)
Mar 26, 2019 55.05 55.05 51.30 52.05 4,349 -1.65(-3.07%)
Mar 25, 2019 52.20 55.05 50.92 53.70 1,817 +0.90(+1.70%)
Mar 22, 2019 58.65 58.80 52.20 52.80 4,046 -6.90(-11.56%)
Mar 21, 2019 59.85 62.85 58.50 59.70 2,518 -0.75(-1.24%)
Mar 20, 2019 58.50 61.95 56.85 60.45 2,945 +1.20(+2.03%)
Mar 19, 2019 62.10 62.10 58.35 59.25 1,999 -2.55(-4.13%)
Mar 18, 2019 63.45 65.70 60.60 61.80 2,515 -1.80(-2.83%)
Mar 15, 2019 61.05 66.30 61.05 63.60 5,393 +2.55(+4.18%)
Mar 14, 2019 62.70 64.20 59.40 61.05 1,097 -1.80(-2.86%)
Mar 13, 2019 60.75 65.10 59.55 62.85 1,874 +1.95(+3.20%)
Mar 12, 2019 57.75 66.60 57.30 60.90 2,515 +4.20(+7.41%)
Mar 11, 2019 54.75 59.70 54.75 56.70 3,021 +2.70(+5.00%)
Mar 08, 2019 58.20 59.70 54.00 54.00 4,220 -4.20(-7.22%)
Mar 07, 2019 57.00 60.00 56.10 58.20 1,212 +3.15(+5.72%)
Mar 06, 2019 61.20 61.20 53.10 55.05 3,479 -5.70(-9.38%)
Mar 05, 2019 57.15 62.55 57.00 60.75 2,995 +4.20(+7.43%)
Mar 04, 2019 60.75 61.05 56.55 56.55 4,157 -3.60(-5.99%)
Mar 01, 2019 63.00 63.00 56.40 60.15 4,626 -1.80(-2.91%)
Feb 28, 2019 66.15 69.00 60.75 61.95 3,035 -4.50(-6.77%)
Feb 27, 2019 65.85 67.20 62.70 66.45 840 +1.05(+1.61%)
Feb 26, 2019 65.25 68.85 61.51 65.40 3,084 -0.15(-0.23%)
Feb 25, 2019 67.05 67.34 62.70 65.55 2,202 -0.45(-0.68%)
Feb 22, 2019 63.00 66.67 61.50 66.00 2,860 +5.55(+9.18%)
Feb 21, 2019 60.90 62.55 60.15 60.45 2,488 -0.90(-1.47%)
Feb 20, 2019 64.35 64.50 60.15 61.35 4,190 -1.65(-2.62%)
Feb 19, 2019 66.90 67.50 61.50 63.00 4,242 -4.05(-6.04%)
Feb 15, 2019 63.75 70.05 63.00 67.05 7,166 +2.40(+3.71%)
Feb 14, 2019 67.05 68.40 61.80 64.65 3,806 -2.40(-3.58%)
Feb 13, 2019 70.50 70.50 66.30 67.05 2,294 -2.85(-4.08%)
Feb 12, 2019 71.25 72.00 69.06 69.90 2,887 +0.30(+0.43%)
Feb 11, 2019 85.35 94.83 62.70 69.60 24,392 -14.55(-17.29%)
Feb 08, 2019 66.75 85.05 66.00 84.15 16,993 +17.25(+25.78%)
Feb 07, 2019 66.90 70.65 64.50 66.90 8,467 +0.75(+1.13%)
Feb 06, 2019 57.15 70.96 57.15 66.15 5,000 +8.55(+14.84%)
Feb 05, 2019 57.90 59.85 56.33 57.60 4,005 +0.60(+1.05%)
Feb 04, 2019 56.85 57.00 55.20 57.00 3,435 +0.90(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.