Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.