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 -0.0300 (-9.68%)
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 (%)
May 31, 2024 0.2180 0.2198 0.1850 0.2012 6,256,556 -0.01(-4.82%)
May 30, 2024 0.2250 0.2506 0.2060 0.2114 10,225,703 -0.02(-10.27%)
May 29, 2024 0.2190 0.2990 0.2043 0.2356 70,689,040 +0.05(+24.99%)
May 28, 2024 0.2209 0.2600 0.1600 0.1885 13,503,309 -0.02(-10.20%)
May 24, 2024 0.2085 0.2295 0.1999 0.2099 6,113,619 -0.01(-3.27%)
May 23, 2024 0.2490 0.2549 0.2050 0.2170 9,699,312 -0.02(-9.58%)
May 22, 2024 0.3749 0.4388 0.2350 0.2400 46,587,716 -0.07(-22.58%)
May 21, 2024 0.3450 0.3499 0.3010 0.3100 5,222,616 -0.03(-7.49%)
May 20, 2024 0.3200 0.3500 0.3192 0.3351 294,591 +0.02(+7.40%)
May 17, 2024 0.3200 0.3298 0.3060 0.3120 184,277 +0.01(+3.97%)
May 16, 2024 0.2660 0.3110 0.2625 0.3001 490,982 +0.02(+8.54%)
May 15, 2024 0.2820 0.2820 0.2650 0.2765 79,980 +0.01(+2.94%)
May 14, 2024 0.2600 0.2860 0.2500 0.2686 341,561 +0.01(+3.35%)
May 13, 2024 0.2703 0.2798 0.2515 0.2599 85,005 -0.00(-0.04%)
May 10, 2024 0.2680 0.2799 0.2510 0.2600 74,559 -0.01(-3.77%)
May 09, 2024 0.2860 0.2861 0.2700 0.2702 70,542 -0.02(-5.56%)
May 08, 2024 0.2793 0.2940 0.2706 0.2861 37,832 +0.00(+0.74%)
May 07, 2024 0.3010 0.3109 0.2720 0.2840 171,173 -0.02(-5.65%)
May 06, 2024 0.3178 0.3200 0.3000 0.3010 166,687 -0.02(-5.29%)
May 03, 2024 0.2779 0.3180 0.2753 0.3178 167,934 +0.02(+8.46%)
May 02, 2024 0.2699 0.2999 0.2699 0.2930 257,772 +0.03(+12.65%)
May 01, 2024 0.2499 0.2700 0.2440 0.2601 241,996 +0.01(+4.88%)
Apr 30, 2024 0.2580 0.2600 0.2370 0.2480 305,381 +0.01(+4.64%)
Apr 29, 2024 0.3100 0.3300 0.2200 0.2370 734,580 -0.08(-25.02%)
Apr 26, 2024 0.3608 0.3699 0.3150 0.3161 269,716 -0.03(-9.79%)
Apr 25, 2024 0.3637 0.3697 0.3200 0.3504 63,965 +0.00(+0.09%)
Apr 24, 2024 0.3500 0.3649 0.3303 0.3501 126,045 -0.01(-2.67%)
Apr 23, 2024 0.3500 0.3697 0.3311 0.3597 126,086 +0.02(+5.79%)
Apr 22, 2024 0.3690 0.3985 0.3313 0.3400 313,025 -0.00(-0.47%)
Apr 19, 2024 0.3601 0.3999 0.3411 0.3416 138,048 -0.03(-7.92%)
Apr 18, 2024 0.3800 0.4500 0.3701 0.3710 211,011 -0.01(-3.39%)
Apr 17, 2024 0.3849 0.3849 0.3333 0.3840 453,393 +0.04(+10.92%)
Apr 16, 2024 0.3700 0.3997 0.3390 0.3462 364,984 -0.03(-7.68%)
Apr 15, 2024 0.5200 0.5200 0.3300 0.3750 705,365 -0.13(-26.18%)
Apr 12, 2024 0.5308 0.5498 0.5080 0.5080 146,725 -0.04(-7.16%)
Apr 11, 2024 0.5450 0.5500 0.5196 0.5472 184,694 +0.03(+5.31%)
Apr 10, 2024 0.6600 0.6890 0.5100 0.5196 1,055,720 -0.16(-23.14%)
Apr 09, 2024 0.7190 0.7335 0.6475 0.6760 129,760 -0.02(-3.22%)
Apr 08, 2024 0.7500 0.8120 0.6600 0.6985 328,444 -0.06(-8.41%)
Apr 05, 2024 0.8090 0.8199 0.7570 0.7626 58,984 -0.02(-2.85%)
Apr 04, 2024 0.8610 0.8610 0.7462 0.7850 240,387 -0.03(-4.27%)
Apr 03, 2024 0.9600 1.020 0.8100 0.8200 467,950 -0.20(-19.61%)
Apr 02, 2024 1.070 1.070 0.9501 1.020 48,324 -0.03(-2.86%)
Apr 01, 2024 1.050 1.060 0.9800 1.050 62,965 +0.01(+0.96%)
Mar 28, 2024 1.050 1.070 1.010 1.040 50,078 +0.10(+10.64%)
Mar 27, 2024 0.9383 1.030 0.9000 0.9400 82,260 +0.01(+0.97%)
Mar 26, 2024 0.9200 0.9549 0.9100 0.9310 88,130 -0.03(-3.02%)
Mar 25, 2024 1.090 1.130 0.9000 0.9600 478,442 -0.12(-11.11%)
Mar 22, 2024 1.100 1.150 1.050 1.080 102,352 -0.04(-3.57%)
Mar 21, 2024 1.120 1.340 1.100 1.120 392,742 -0.02(-1.75%)
Mar 20, 2024 1.020 1.180 1.020 1.140 84,218 +0.09(+9.09%)
Mar 19, 2024 1.030 1.110 0.9744 1.045 111,382 +0.00(+0.48%)
Mar 18, 2024 0.9600 1.070 0.9014 1.040 210,074 +0.09(+9.47%)
Mar 15, 2024 1.000 1.070 0.9333 0.9500 127,362 -0.04(-4.49%)
Mar 14, 2024 0.9500 1.000 0.9204 0.9947 71,832 +0.03(+2.66%)
Mar 13, 2024 1.020 1.060 0.9101 0.9689 292,209 -0.09(-8.59%)
Mar 12, 2024 1.140 1.180 1.060 1.060 128,018 -0.10(-8.62%)
Mar 11, 2024 1.260 1.270 1.100 1.160 374,367 -0.09(-7.20%)
Mar 08, 2024 1.350 1.370 1.230 1.250 461,856 -0.14(-10.07%)
Mar 07, 2024 1.430 1.490 1.310 1.390 3,984,010 +0.07(+5.30%)
Mar 06, 2024 1.340 1.379 1.290 1.320 26,766 -0.03(-2.22%)
Mar 05, 2024 1.360 1.400 1.290 1.350 41,278 +0.00(+0.00%)
Mar 04, 2024 1.360 1.390 1.260 1.350 89,919 +0.02(+1.50%)
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.