Skip to main content

Mustang Bio Inc (NQ: MBIO )

1.030 +0.090 (+9.57%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.350 1.360 1.280 1.330 9,619 -0.02(-1.48%)
Feb 29, 2024 1.360 1.360 1.310 1.350 15,234 +0.02(+1.50%)
Feb 28, 2024 1.300 1.360 1.270 1.330 37,038 +0.00(+0.00%)
Feb 27, 2024 1.290 1.330 1.270 1.330 27,004 +0.04(+3.10%)
Feb 26, 2024 1.290 1.290 1.250 1.290 20,296 +0.03(+2.38%)
Feb 23, 2024 1.290 1.300 1.240 1.260 31,827 -0.00(-0.40%)
Feb 22, 2024 1.285 1.285 1.240 1.265 18,513 +0.01(+1.20%)
Feb 21, 2024 1.320 1.320 1.240 1.250 65,059 -0.04(-3.10%)
Feb 20, 2024 1.300 1.330 1.230 1.290 34,588 +0.00(+0.00%)
Feb 16, 2024 1.300 1.330 1.250 1.290 29,673 -0.02(-1.53%)
Feb 15, 2024 1.340 1.340 1.280 1.310 31,077 -0.03(-2.24%)
Feb 14, 2024 1.250 1.340 1.250 1.340 9,736 +0.05(+3.88%)
Feb 13, 2024 1.300 1.340 1.220 1.290 87,303 -0.01(-0.77%)
Feb 12, 2024 1.330 1.360 1.300 1.300 28,308 -0.04(-2.99%)
Feb 09, 2024 1.320 1.350 1.280 1.340 28,762 +0.06(+4.69%)
Feb 08, 2024 1.360 1.360 1.280 1.280 36,392 -0.03(-2.44%)
Feb 07, 2024 1.343 1.344 1.310 1.312 9,940 -0.03(-2.09%)
Feb 06, 2024 1.340 1.370 1.320 1.340 41,679 +0.02(+1.52%)
Feb 05, 2024 1.390 1.390 1.310 1.320 34,272 -0.07(-5.04%)
Feb 02, 2024 1.380 1.418 1.350 1.390 30,954 +0.00(+0.00%)
Feb 01, 2024 1.430 1.480 1.360 1.390 35,349 -0.05(-3.47%)
Jan 31, 2024 1.410 1.480 1.410 1.440 13,957 +0.03(+2.13%)
Jan 30, 2024 1.500 1.500 1.400 1.410 42,511 -0.04(-2.76%)
Jan 29, 2024 1.480 1.520 1.400 1.450 60,134 +0.02(+1.40%)
Jan 26, 2024 1.450 1.488 1.390 1.430 33,088 +0.01(+0.70%)
Jan 25, 2024 1.420 1.468 1.360 1.420 48,805 +0.05(+3.65%)
Jan 24, 2024 1.440 1.440 1.370 1.370 14,785 -0.02(-1.44%)
Jan 23, 2024 1.380 1.425 1.370 1.390 20,066 +0.02(+1.46%)
Jan 22, 2024 1.360 1.430 1.350 1.370 15,496 +0.02(+1.48%)
Jan 19, 2024 1.390 1.390 1.330 1.350 10,366 -0.04(-2.88%)
Jan 18, 2024 1.400 1.425 1.330 1.390 37,965 +0.04(+2.96%)
Jan 17, 2024 1.380 1.443 1.340 1.350 51,318 -0.07(-4.93%)
Jan 16, 2024 1.430 1.510 1.350 1.420 58,668 -0.04(-2.74%)
Jan 12, 2024 1.370 1.530 1.370 1.460 102,132 +0.10(+7.35%)
Jan 11, 2024 1.320 1.450 1.280 1.360 197,103 +0.05(+3.82%)
Jan 10, 2024 1.310 1.330 1.280 1.310 53,807 +0.00(+0.00%)
Jan 09, 2024 1.310 1.330 1.310 1.310 13,904 -0.01(-0.98%)
Jan 08, 2024 1.320 1.350 1.310 1.323 21,094 +0.03(+2.56%)
Jan 05, 2024 1.340 1.350 1.270 1.290 53,314 -0.06(-4.44%)
Jan 04, 2024 1.290 1.350 1.280 1.350 32,388 +0.04(+3.05%)
Jan 03, 2024 1.330 1.330 1.280 1.310 30,923 -0.01(-0.76%)
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.