Skip to main content

Mustang Bio Inc (NQ: MBIO )

0.2923 -0.0015 (-0.51%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.3000 0.3000 0.2850 0.2938 838,642 -0.01(-2.72%)
Oct 28, 2024 0.2680 0.3070 0.2680 0.3020 1,745,716 +0.01(+4.17%)
Oct 25, 2024 0.2800 0.3100 0.2740 0.2899 2,191,500 -0.00(-0.17%)
Oct 24, 2024 0.2678 0.2999 0.2600 0.2904 4,748,664 -0.01(-4.13%)
Oct 23, 2024 0.3420 0.3701 0.2900 0.3029 40,999,436 +0.02(+7.37%)
Oct 22, 2024 0.2890 0.3357 0.2526 0.2821 19,658,852 -0.01(-3.88%)
Oct 21, 2024 0.2140 0.2951 0.2140 0.2935 4,521,621 +0.08(+35.00%)
Oct 18, 2024 0.2200 0.2230 0.2140 0.2174 280,286 +0.00(+0.14%)
Oct 17, 2024 0.2200 0.2250 0.2170 0.2171 329,869 -0.00(-1.23%)
Oct 16, 2024 0.2157 0.2240 0.2110 0.2198 480,054 +0.00(+0.69%)
Oct 15, 2024 0.2259 0.2259 0.2087 0.2183 213,531 +0.00(+1.44%)
Oct 14, 2024 0.2210 0.2361 0.2114 0.2152 238,979 -0.01(-2.62%)
Oct 11, 2024 0.2290 0.2290 0.2162 0.2210 132,906 +0.00(+0.45%)
Oct 10, 2024 0.2310 0.2310 0.2127 0.2200 160,886 +0.00(+1.85%)
Oct 09, 2024 0.2155 0.2224 0.2114 0.2160 250,148 +0.00(+1.79%)
Oct 08, 2024 0.2291 0.2373 0.2121 0.2122 505,494 -0.02(-6.68%)
Oct 07, 2024 0.2240 0.2292 0.2185 0.2274 155,467 +0.01(+4.12%)
Oct 04, 2024 0.2269 0.2372 0.2110 0.2184 489,784 -0.00(-1.84%)
Oct 03, 2024 0.2254 0.2255 0.2188 0.2225 296,185 +0.00(+1.00%)
Oct 02, 2024 0.2302 0.2442 0.2132 0.2203 435,174 -0.01(-2.57%)
Oct 01, 2024 0.2400 0.2487 0.2255 0.2261 216,496 -0.01(-3.91%)
Sep 30, 2024 0.2299 0.2457 0.2253 0.2353 240,882 +0.01(+2.30%)
Sep 27, 2024 0.2495 0.2597 0.2300 0.2300 757,414 -0.01(-3.73%)
Sep 26, 2024 0.2277 0.2599 0.2230 0.2389 857,846 +0.02(+7.52%)
Sep 25, 2024 0.2200 0.2399 0.2204 0.2222 564,617 +0.01(+3.01%)
Sep 24, 2024 0.2124 0.2220 0.2110 0.2157 267,268 +0.00(+1.13%)
Sep 23, 2024 0.2300 0.2329 0.2120 0.2133 594,267 -0.01(-3.92%)
Sep 20, 2024 0.2220 0.2302 0.2200 0.2220 736,339 -0.00(-0.45%)
Sep 19, 2024 0.2550 0.2588 0.2200 0.2230 1,406,108 -0.03(-12.17%)
Sep 18, 2024 0.2627 0.2650 0.2538 0.2539 288,000 -0.01(-5.26%)
Sep 17, 2024 0.2600 0.2700 0.2593 0.2680 352,916 +0.01(+2.64%)
Sep 16, 2024 0.2700 0.2824 0.2565 0.2611 291,722 -0.01(-3.30%)
Sep 13, 2024 0.2484 0.2722 0.2452 0.2700 338,360 +0.02(+7.57%)
Sep 12, 2024 0.2700 0.2710 0.2406 0.2510 676,193 -0.01(-5.43%)
Sep 11, 2024 0.2793 0.2793 0.2533 0.2654 510,216 -0.01(-5.15%)
Sep 10, 2024 0.2887 0.2936 0.2700 0.2798 723,431 -0.01(-4.83%)
Sep 09, 2024 0.2735 0.2950 0.2700 0.2940 670,749 +0.01(+4.63%)
Sep 06, 2024 0.2859 0.2900 0.2757 0.2810 448,072 -0.00(-0.95%)
Sep 05, 2024 0.2756 0.3000 0.2756 0.2837 281,236 +0.01(+2.90%)
Sep 04, 2024 0.2786 0.2859 0.2680 0.2757 319,071 -0.01(-1.78%)
Sep 03, 2024 0.2871 0.3100 0.2760 0.2807 641,644 -0.00(-0.18%)
Aug 30, 2024 0.3040 0.3120 0.2601 0.2812 1,577,476 -0.02(-7.07%)
Aug 29, 2024 0.3071 0.3071 0.2923 0.3026 475,373 +0.01(+2.47%)
Aug 28, 2024 0.3050 0.3100 0.2917 0.2953 400,337 -0.01(-2.73%)
Aug 27, 2024 0.3506 0.3571 0.2853 0.3036 2,144,706 -0.04(-12.05%)
Aug 26, 2024 0.3790 0.3799 0.3382 0.3452 721,867 -0.03(-7.70%)
Aug 23, 2024 0.3680 0.3846 0.3680 0.3740 493,978 -0.01(-1.35%)
Aug 22, 2024 0.3710 0.3980 0.3710 0.3791 699,392 +0.01(+2.18%)
Aug 21, 2024 0.3800 0.3769 0.3500 0.3710 835,639 -0.01(-1.49%)
Aug 20, 2024 0.3748 0.3941 0.3657 0.3766 551,549 -0.01(-2.44%)
Aug 19, 2024 0.3773 0.4000 0.3600 0.3860 1,253,127 +0.02(+4.55%)
Aug 16, 2024 0.3703 0.4038 0.3505 0.3692 1,966,848 -0.01(-1.63%)
Aug 15, 2024 0.3400 0.3993 0.3233 0.3753 1,991,768 +0.05(+13.73%)
Aug 14, 2024 0.3300 0.3444 0.3200 0.3300 442,090 -0.03(-7.17%)
Aug 13, 2024 0.3390 0.3566 0.3300 0.3555 446,163 +0.01(+2.45%)
Aug 12, 2024 0.3500 0.3600 0.3254 0.3470 594,378 -0.00(-0.86%)
Aug 09, 2024 0.3060 0.3598 0.3026 0.3500 1,667,584 +0.03(+9.14%)
Aug 08, 2024 0.3072 0.3259 0.2981 0.3207 655,579 +0.02(+5.15%)
Aug 07, 2024 0.3480 0.3480 0.3015 0.3050 588,453 -0.03(-7.97%)
Aug 06, 2024 0.2839 0.3500 0.2800 0.3314 1,499,254 +0.06(+21.39%)
Aug 05, 2024 0.2770 0.2950 0.2672 0.2730 704,608 -0.04(-12.11%)
Aug 02, 2024 0.3129 0.3188 0.3042 0.3106 532,953 -0.02(-5.36%)
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.