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 (%)
Sep 30, 2019 51.45 52.95 48.45 48.90 20,920 -2.40(-4.68%)
Sep 27, 2019 53.85 54.60 50.70 51.30 16,733 -2.40(-4.47%)
Sep 26, 2019 57.00 57.05 52.50 53.70 12,434 -2.70(-4.79%)
Sep 25, 2019 57.60 58.52 55.32 56.40 8,377 -1.20(-2.08%)
Sep 24, 2019 61.95 63.45 56.55 57.60 17,787 -4.80(-7.69%)
Sep 23, 2019 62.25 63.60 59.85 62.40 20,873 -0.45(-0.72%)
Sep 20, 2019 61.20 62.85 60.30 62.85 26,680 +1.65(+2.70%)
Sep 19, 2019 61.80 64.35 61.20 61.20 11,014 -0.45(-0.73%)
Sep 18, 2019 64.20 64.20 60.75 61.65 11,489 -2.70(-4.20%)
Sep 17, 2019 66.90 68.40 64.05 64.35 9,784 -2.55(-3.81%)
Sep 16, 2019 69.00 72.00 66.75 66.90 11,067 -2.25(-3.25%)
Sep 13, 2019 67.20 70.35 65.55 69.15 15,753 +2.70(+4.06%)
Sep 12, 2019 67.65 67.65 64.35 66.45 10,009 -1.50(-2.21%)
Sep 11, 2019 64.50 68.25 63.45 67.95 18,969 +3.00(+4.62%)
Sep 10, 2019 61.05 65.40 59.40 64.95 10,788 +3.30(+5.35%)
Sep 09, 2019 61.50 66.00 59.40 61.65 16,906 +0.90(+1.48%)
Sep 06, 2019 59.70 62.55 58.35 60.75 19,186 +1.20(+2.02%)
Sep 05, 2019 58.20 61.20 57.15 59.55 13,622 +2.40(+4.20%)
Sep 04, 2019 58.35 59.70 56.55 57.15 7,981 -0.45(-0.78%)
Sep 03, 2019 60.45 60.45 57.02 57.60 6,358 -1.50(-2.54%)
Aug 30, 2019 61.95 62.25 57.98 59.10 11,120 -2.85(-4.60%)
Aug 29, 2019 58.35 63.45 58.05 61.95 17,856 +4.20(+7.27%)
Aug 28, 2019 55.95 59.55 54.15 57.75 11,302 +1.35(+2.39%)
Aug 27, 2019 60.45 62.70 55.80 56.40 20,022 -1.95(-3.34%)
Aug 26, 2019 62.70 62.70 57.60 58.35 25,980 -3.45(-5.58%)
Aug 23, 2019 65.25 65.55 61.50 61.80 20,233 -4.95(-7.42%)
Aug 22, 2019 71.40 72.00 60.30 66.75 117,496 -3.00(-4.30%)
Aug 21, 2019 61.20 72.75 60.45 69.75 51,357 +9.00(+14.81%)
Aug 20, 2019 62.55 62.70 59.21 60.75 16,167 -1.35(-2.17%)
Aug 19, 2019 58.50 63.38 57.30 62.10 39,624 +3.75(+6.43%)
Aug 16, 2019 55.35 59.10 54.15 58.35 29,140 +3.00(+5.42%)
Aug 15, 2019 55.50 59.25 54.38 55.35 29,248 -0.60(-1.07%)
Aug 14, 2019 52.80 58.95 49.35 55.95 63,531 +2.70(+5.07%)
Aug 13, 2019 47.25 57.00 46.35 53.25 71,187 +9.90(+22.84%)
Aug 12, 2019 44.55 46.05 42.15 43.35 10,601 -1.65(-3.67%)
Aug 09, 2019 46.20 47.40 43.80 45.00 8,746 -1.20(-2.60%)
Aug 08, 2019 42.60 47.25 42.15 46.20 15,964 +3.90(+9.22%)
Aug 07, 2019 40.65 42.90 39.90 42.30 10,301 +1.20(+2.92%)
Aug 06, 2019 43.50 44.40 40.80 41.10 9,525 -1.95(-4.53%)
Aug 05, 2019 45.45 46.50 42.90 43.05 13,584 -1.35(-3.04%)
Aug 02, 2019 45.15 45.78 43.88 44.40 8,680 -1.05(-2.31%)
Aug 01, 2019 45.90 47.70 44.71 45.45 10,004 -0.30(-0.66%)
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%)
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.