Skip to main content
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 (%)
Apr 30, 2019 3.980 4.270 3.880 4.150 3,253,008 -0.42(-9.19%)
Apr 29, 2019 4.880 5.090 4.520 4.570 815,908 -0.32(-6.54%)
Apr 26, 2019 5.110 5.440 4.820 4.890 848,600 -0.29(-5.60%)
Apr 25, 2019 5.600 5.890 5.100 5.180 1,421,759 -0.43(-7.66%)
Apr 24, 2019 5.880 6.140 5.560 5.610 1,539,110 -0.44(-7.27%)
Apr 23, 2019 6.120 6.900 5.790 6.050 3,384,490 -0.23(-3.66%)
Apr 22, 2019 5.570 6.400 5.050 6.280 5,744,919 +0.64(+11.35%)
Apr 18, 2019 7.980 10.20 5.410 5.640 37,568,500 +2.98(+112.03%)
Apr 17, 2019 2.830 2.860 2.590 2.660 1,030,493 -0.15(-5.34%)
Apr 16, 2019 2.790 2.950 2.790 2.810 39,296 +0.03(+1.08%)
Apr 15, 2019 3.050 3.050 2.750 2.780 64,748 -0.28(-9.15%)
Apr 12, 2019 3.410 3.460 3.040 3.060 38,300 -0.16(-4.97%)
Apr 11, 2019 3.220 3.360 3.136 3.220 63,102 -0.08(-2.42%)
Apr 10, 2019 3.430 3.530 3.270 3.300 25,138 -0.14(-4.07%)
Apr 09, 2019 3.540 3.620 3.340 3.440 47,601 -0.10(-2.82%)
Apr 08, 2019 3.610 3.640 3.430 3.540 57,060 -0.08(-2.21%)
Apr 05, 2019 3.500 3.650 3.450 3.620 22,500 +0.12(+3.43%)
Apr 04, 2019 3.430 3.500 3.310 3.500 29,108 +0.10(+2.94%)
Apr 03, 2019 3.330 3.440 3.310 3.400 21,553 +0.12(+3.66%)
Apr 02, 2019 3.300 3.330 3.040 3.280 76,782 +0.01(+0.31%)
Apr 01, 2019 3.470 3.533 3.260 3.270 59,403 -0.14(-4.11%)
Mar 29, 2019 3.470 3.540 3.400 3.410 42,200 -0.06(-1.73%)
Mar 28, 2019 3.570 3.590 3.410 3.470 28,159 -0.05(-1.42%)
Mar 27, 2019 3.500 3.550 3.280 3.520 33,146 +0.05(+1.44%)
Mar 26, 2019 3.670 3.670 3.420 3.470 65,247 -0.11(-3.07%)
Mar 25, 2019 3.480 3.670 3.395 3.580 27,256 +0.06(+1.70%)
Mar 22, 2019 3.910 3.920 3.480 3.520 60,700 -0.46(-11.56%)
Mar 21, 2019 3.990 4.190 3.900 3.980 37,777 -0.05(-1.24%)
Mar 20, 2019 3.900 4.130 3.790 4.030 44,179 +0.08(+2.03%)
Mar 19, 2019 4.140 4.140 3.890 3.950 29,992 -0.17(-4.13%)
Mar 18, 2019 4.230 4.380 4.040 4.120 37,728 -0.12(-2.83%)
Mar 15, 2019 4.070 4.420 4.070 4.240 80,900 +0.17(+4.18%)
Mar 14, 2019 4.180 4.280 3.960 4.070 16,463 -0.12(-2.86%)
Mar 13, 2019 4.050 4.340 3.970 4.190 28,117 +0.13(+3.20%)
Mar 12, 2019 3.850 4.440 3.820 4.060 37,727 +0.28(+7.41%)
Mar 11, 2019 3.650 3.980 3.650 3.780 45,321 +0.18(+5.00%)
Mar 08, 2019 3.880 3.980 3.600 3.600 63,300 -0.28(-7.22%)
Mar 07, 2019 3.800 4.000 3.740 3.880 18,189 +0.21(+5.72%)
Mar 06, 2019 4.080 4.080 3.540 3.670 52,191 -0.38(-9.38%)
Mar 05, 2019 3.810 4.170 3.800 4.050 44,934 +0.28(+7.43%)
Mar 04, 2019 4.050 4.070 3.770 3.770 62,368 -0.24(-5.99%)
Mar 01, 2019 4.200 4.200 3.760 4.010 69,400 -0.12(-2.91%)
Feb 28, 2019 4.410 4.600 4.050 4.130 45,531 -0.30(-6.77%)
Feb 27, 2019 4.390 4.480 4.180 4.430 12,606 +0.07(+1.61%)
Feb 26, 2019 4.350 4.590 4.100 4.360 46,274 -0.01(-0.23%)
Feb 25, 2019 4.470 4.489 4.180 4.370 33,042 -0.03(-0.68%)
Feb 22, 2019 4.200 4.445 4.100 4.400 42,900 +0.37(+9.18%)
Feb 21, 2019 4.060 4.170 4.010 4.030 37,331 -0.06(-1.47%)
Feb 20, 2019 4.290 4.300 4.010 4.090 62,862 -0.11(-2.62%)
Feb 19, 2019 4.460 4.500 4.100 4.200 63,639 -0.27(-6.04%)
Feb 15, 2019 4.250 4.670 4.200 4.470 107,500 +0.16(+3.71%)
Feb 14, 2019 4.470 4.560 4.120 4.310 57,104 -0.16(-3.58%)
Feb 13, 2019 4.700 4.700 4.420 4.470 34,413 -0.19(-4.08%)
Feb 12, 2019 4.750 4.800 4.604 4.660 43,319 +0.02(+0.43%)
Feb 11, 2019 5.690 6.322 4.180 4.640 365,888 -0.97(-17.29%)
Feb 08, 2019 4.450 5.670 4.400 5.610 254,900 +1.15(+25.78%)
Feb 07, 2019 4.460 4.710 4.300 4.460 127,005 +0.05(+1.13%)
Feb 06, 2019 3.810 4.731 3.810 4.410 75,013 +0.57(+14.84%)
Feb 05, 2019 3.860 3.990 3.755 3.840 60,076 +0.04(+1.05%)
Feb 04, 2019 3.790 3.800 3.680 3.800 51,531 +0.06(+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.