Mateon Therapeutics, Inc. Common Stock Historical Stock Prices

MATN 
$0.3915
*  
0.0056
1.41%
Get MATN Alerts
*Delayed - data as of Dec. 2, 2016 15:03 ET  -  Find a broker to begin trading MATN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MATN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:03 0.3912 0.4051 0.39 0.3915 229,555
12/01/2016 0.4 0.4186 0.382 0.3971 461,888
11/30/2016 0.4 0.42 0.4 0.4197 100,179
11/29/2016 0.42 0.4397 0.41 0.4112 90,375
11/28/2016 0.405 0.43 0.39 0.42 256,186
11/25/2016 0.42 0.44 0.39 0.43 264,006
11/23/2016 0.5 0.5 0.3799 0.42 775,006
11/22/2016 0.478 0.59 0.4561 0.5 200,733
11/21/2016 0.4623 0.48 0.4551 0.465 71,959
11/18/2016 0.48 0.48 0.46 0.4693 220,819
11/17/2016 0.482 0.492 0.48 0.48 133,909
11/16/2016 0.499 0.499 0.48 0.489 75,606
11/15/2016 0.499 0.499 0.4853 0.4921 83,875
11/14/2016 0.48 0.499 0.471 0.499 198,810
11/11/2016 0.494 0.499 0.47 0.49 111,280
11/10/2016 0.52 0.52 0.45 0.49 151,813
11/09/2016 0.51 0.53 0.49 0.5014 47,537
11/08/2016 0.5 0.52 0.5 0.5098 26,863
11/07/2016 0.5 0.5385 0.48 0.495 147,556
11/04/2016 0.58 0.58 0.51 0.52 56,912
11/03/2016 0.59 0.59 0.54 0.54 72,206
11/02/2016 0.56 0.57 0.53 0.57 120,311
11/01/2016 0.56 0.5864 0.53 0.55 39,528
10/31/2016 0.59 0.61 0.56 0.56 37,928
10/28/2016 0.589 0.589 0.54 0.56 43,129
10/27/2016 0.57 0.59 0.55 0.56 78,981
10/26/2016 0.577 0.6 0.55 0.56 22,976
10/25/2016 0.55 0.6019 0.55 0.58 85,551
10/24/2016 0.55 0.56 0.54 0.55 38,030
10/21/2016 0.53 0.55 0.53 0.5421 9,714
10/20/2016 0.5211 0.54 0.5211 0.5301 7,794
10/19/2016 0.54 0.556 0.5301 0.5301 101,115
10/18/2016 0.55 0.578 0.5185 0.5413 22,642
10/17/2016 0.5751 0.5998 0.4607 0.5106 307,050
10/14/2016 0.595 0.5999 0.5502 0.565 126,596
10/13/2016 0.595 0.622 0.595 0.595 77,446
10/12/2016 0.62 0.62 0.6 0.6 33,954
10/11/2016 0.622 0.622 0.595 0.6085 57,258
10/10/2016 0.595 0.63 0.595 0.6101 70,646
10/07/2016 0.62 0.62 0.61 0.6139 66,505
10/06/2016 0.61 0.62 0.601 0.61 51,648
10/05/2016 0.62 0.62 0.5901 0.62 53,719
10/04/2016 0.62 0.63 0.6 0.62 90,306
10/03/2016 0.621 0.63 0.61 0.614 48,421
09/30/2016 0.606 0.62 0.6 0.62 68,208
09/29/2016 0.62 0.63 0.594 0.61 121,462
09/28/2016 0.61 0.62 0.6 0.605 105,640
09/27/2016 0.61 0.61 0.595 0.6 43,493
09/26/2016 0.6 0.62 0.59 0.595 121,540
09/23/2016 0.59 0.6049 0.58 0.59 36,998
09/22/2016 0.62 0.625 0.572 0.575 94,228
09/21/2016 0.59 0.63 0.59 0.59 64,301
09/20/2016 0.613 0.6412 0.5526 0.6001 174,145
09/19/2016 0.636 0.636 0.59 0.6034 190,584
09/16/2016 0.66 0.6799 0.57 0.59 216,402
09/15/2016 0.6427 0.7 0.6427 0.651 59,699
09/14/2016 0.658 0.6925 0.6426 0.66 39,273
09/13/2016 0.69 0.69 0.642 0.6496 106,559
09/12/2016 0.67 0.704 0.66 0.7 61,251
09/09/2016 0.6701 0.712 0.67 0.6898 32,299
09/08/2016 0.69 0.6901 0.6601 0.685 107,295
09/07/2016 0.7 0.7185 0.69 0.7076 48,910
09/06/2016 0.67 0.718 0.67 0.71 135,330
09/02/2016 0.65 0.6599 0.65 0.65 28,524
09/01/2016 0.6665 0.67 0.6422 0.65 38,703
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?