Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.95 48.30 45.75 45.75 11,986 -1.95(-4.09%)
Jul 30, 2019 47.40 48.60 45.60 47.70 9,842 -0.15(-0.31%)
Jul 29, 2019 48.30 49.35 46.95 47.85 8,648 -0.30(-0.62%)
Jul 26, 2019 49.05 50.40 47.70 48.15 10,173 -0.45(-0.93%)
Jul 25, 2019 51.00 51.75 47.71 48.60 11,609 -1.80(-3.57%)
Jul 24, 2019 47.25 51.19 45.45 50.40 23,228 +3.90(+8.39%)
Jul 23, 2019 47.40 49.20 45.45 46.50 21,105 -0.30(-0.64%)
Jul 22, 2019 48.60 48.60 46.05 46.80 7,153 -1.95(-4.00%)
Jul 19, 2019 47.55 49.35 46.95 48.75 4,073 +0.75(+1.56%)
Jul 18, 2019 48.00 49.27 45.90 48.00 8,981 -0.15(-0.31%)
Jul 17, 2019 50.40 50.40 47.40 48.15 10,424 -2.40(-4.75%)
Jul 16, 2019 50.40 51.23 50.17 50.55 7,408 +0.15(+0.30%)
Jul 15, 2019 51.00 51.15 50.40 50.40 4,584 -0.60(-1.18%)
Jul 12, 2019 51.30 52.35 50.70 51.00 4,493 -0.45(-0.87%)
Jul 11, 2019 52.50 53.17 49.50 51.45 8,820 -1.35(-2.56%)
Jul 10, 2019 53.40 53.70 51.30 52.80 8,067 -0.60(-1.12%)
Jul 09, 2019 51.60 53.70 51.60 53.40 5,763 +1.80(+3.49%)
Jul 08, 2019 52.80 53.25 51.00 51.60 7,671 -0.90(-1.71%)
Jul 05, 2019 52.35 54.15 51.90 52.50 6,986 +0.00(+0.00%)
Jul 03, 2019 54.00 54.00 51.90 52.50 4,893 -1.35(-2.51%)
Jul 02, 2019 54.90 56.10 52.65 53.85 8,860 -1.05(-1.91%)
Jul 01, 2019 55.50 57.00 54.30 54.90 11,895 -0.30(-0.54%)
Jun 28, 2019 52.35 56.85 51.60 55.20 93,573 +2.55(+4.84%)
Jun 27, 2019 53.10 53.10 51.00 52.65 16,467 -0.75(-1.40%)
Jun 26, 2019 52.05 55.80 50.70 53.40 15,912 +1.95(+3.79%)
Jun 25, 2019 52.65 52.95 51.00 51.45 14,396 -1.65(-3.11%)
Jun 24, 2019 60.60 60.75 52.95 53.10 44,284 -7.20(-11.94%)
Jun 21, 2019 54.30 60.75 50.55 60.30 53,153 +9.75(+19.29%)
Jun 20, 2019 54.45 55.65 49.95 50.55 16,787 -3.75(-6.91%)
Jun 19, 2019 57.15 57.15 53.17 54.30 10,775 -2.70(-4.74%)
Jun 18, 2019 57.30 58.50 56.25 57.00 11,783 +0.30(+0.53%)
Jun 17, 2019 52.95 57.00 51.75 56.70 9,874 +4.20(+8.00%)
Jun 14, 2019 54.15 54.93 51.15 52.50 9,680 -1.65(-3.05%)
Jun 13, 2019 53.10 55.20 50.26 54.15 12,073 +1.05(+1.98%)
Jun 12, 2019 50.70 54.90 50.55 53.10 13,754 +2.25(+4.42%)
Jun 11, 2019 50.70 51.60 48.90 50.85 9,882 +0.45(+0.89%)
Jun 10, 2019 49.20 52.05 48.45 50.40 15,185 +1.05(+2.13%)
Jun 07, 2019 48.15 50.25 46.50 49.35 18,713 +1.20(+2.49%)
Jun 06, 2019 50.10 51.15 47.25 48.15 11,662 -1.95(-3.89%)
Jun 05, 2019 51.15 51.60 49.05 50.10 12,261 -0.90(-1.76%)
Jun 04, 2019 52.20 52.80 49.05 51.00 10,274 -0.60(-1.16%)
Jun 03, 2019 51.75 52.35 50.25 51.60 16,467 +0.15(+0.29%)
May 31, 2019 49.65 52.35 48.75 51.45 9,973 +1.20(+2.39%)
May 30, 2019 52.80 53.70 49.95 50.25 12,405 -2.25(-4.29%)
May 29, 2019 51.90 53.10 49.50 52.50 16,778 +0.15(+0.29%)
May 28, 2019 51.00 53.10 49.35 52.35 15,215 +1.05(+2.05%)
May 24, 2019 51.30 53.85 48.75 51.30 21,893 +0.90(+1.79%)
May 23, 2019 54.15 55.35 49.35 50.40 26,930 -4.50(-8.20%)
May 22, 2019 55.35 57.15 53.70 54.90 28,502 -0.75(-1.35%)
May 21, 2019 58.50 58.65 55.50 55.65 28,293 -2.55(-4.38%)
May 20, 2019 60.90 61.35 57.30 58.20 21,779 -3.00(-4.90%)
May 17, 2019 58.95 62.70 57.15 61.20 42,080 +1.80(+3.03%)
May 16, 2019 61.65 62.40 58.80 59.40 58,007 -0.45(-0.75%)
May 15, 2019 60.90 60.90 57.90 59.85 36,965 -1.20(-1.97%)
May 14, 2019 63.30 64.65 60.00 61.05 36,548 -2.25(-3.55%)
May 13, 2019 63.45 66.15 61.50 63.30 29,927 -1.50(-2.31%)
May 10, 2019 61.35 67.50 57.00 64.80 96,086 +3.60(+5.88%)
May 09, 2019 61.05 62.25 58.65 61.20 30,403 -0.45(-0.73%)
May 08, 2019 61.05 63.45 60.00 61.65 38,818 +0.45(+0.74%)
May 07, 2019 62.25 63.90 59.40 61.20 33,146 -2.55(-4.00%)
May 06, 2019 59.85 65.70 59.70 63.75 42,717 +2.40(+3.91%)
May 03, 2019 59.10 64.05 59.10 61.35 38,313 +2.25(+3.81%)
May 02, 2019 59.85 60.75 57.15 59.10 61,959 -1.35(-2.23%)
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.