Australia markets closed

Mustang Bio, Inc. (MBIO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5080-0.0392 (-7.16%)
At close: 04:00PM EDT
0.5270 +0.02 (+3.74%)
After hours: 05:47PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.53100.55000.50800.50800.5080146,600
11 Apr 20240.54500.55000.52000.54700.5470184,700
10 Apr 20240.66000.68900.51000.52000.52001,059,000
09 Apr 20240.71900.73300.64800.67600.6760129,600
08 Apr 20240.75200.81200.66000.69900.6990328,400
05 Apr 20240.80900.82000.75700.76300.763059,000
04 Apr 20240.86100.86100.74600.78500.7850240,300
03 Apr 20240.96201.02000.81000.82000.8200469,400
02 Apr 20241.07001.07000.95001.02001.020048,300
01 Apr 20241.05001.06000.98001.05001.050063,000
28 Mar 20241.05001.07001.01001.04001.040050,000
27 Mar 20240.93801.03000.90000.94000.940082,300
26 Mar 20240.92000.95500.91000.93100.931088,000
25 Mar 20241.09001.13000.90000.96000.9600478,400
22 Mar 20241.10001.15001.05001.08001.0800102,400
21 Mar 20241.12001.34001.10001.12001.1200392,700
20 Mar 20241.02001.18001.02001.14001.140084,200
19 Mar 20241.03001.11000.97401.04501.0450111,400
18 Mar 20240.96001.07000.90101.04001.0400210,000
15 Mar 20241.00001.07000.93300.95000.9500124,200
14 Mar 20240.95001.00000.92000.99500.995071,800
13 Mar 20241.02001.06000.91000.96900.9690292,600
12 Mar 20241.14001.18001.06001.06001.0600128,000
11 Mar 20241.26001.27001.10001.16001.1600374,600
08 Mar 20241.35001.37001.23001.25001.2500458,600
07 Mar 20241.43001.49001.31001.39001.39003,986,600
06 Mar 20241.34001.37901.29001.32001.320026,800
05 Mar 20241.36001.40001.29001.35001.350041,300
04 Mar 20241.36001.39001.26001.35001.350089,900
01 Mar 20241.34501.36001.28001.33001.33009,600
29 Feb 20241.35601.36001.31001.35001.350015,200
28 Feb 20241.30001.36001.27001.33001.330037,000
27 Feb 20241.29001.33001.27001.33001.330027,000
26 Feb 20241.29001.29001.25001.29001.290020,300
23 Feb 20241.29001.30001.24001.26001.260031,800
22 Feb 20241.28501.28501.24001.26501.265018,500
21 Feb 20241.32001.32001.24001.25001.250065,100
20 Feb 20241.30001.33001.23001.29001.290034,600
16 Feb 20241.30001.33001.25001.29001.290029,600
15 Feb 20241.34001.34001.28001.31001.310031,100
14 Feb 20241.25501.34001.25001.34001.34009,700
13 Feb 20241.30001.34001.22001.29001.290087,800
12 Feb 20241.33001.36001.30001.30001.300028,300
09 Feb 20241.32001.35001.28001.34001.340028,800
08 Feb 20241.36001.36001.28001.28001.280036,400
07 Feb 20241.34301.34401.31001.31201.31209,900
06 Feb 20241.34001.37001.32001.34001.340041,700
05 Feb 20241.39001.39001.31001.32001.320034,300
02 Feb 20241.38001.41801.35001.39001.390031,000
01 Feb 20241.43001.48001.36001.39001.390035,600
31 Jan 20241.41001.48001.41001.44001.440014,000
30 Jan 20241.50001.50001.40001.41001.410042,500
29 Jan 20241.48001.52001.40001.45001.450060,100
26 Jan 20241.44801.48801.39001.43001.430033,100
25 Jan 20241.42001.46901.36001.42001.420048,800
24 Jan 20241.44001.44001.37001.37001.370014,800
23 Jan 20241.38001.42501.37001.39001.390019,600
22 Jan 20241.36001.43001.35001.37001.370015,500
19 Jan 20241.39001.39001.33001.35001.350010,400
18 Jan 20241.40001.42501.33001.39001.390038,000
17 Jan 20241.38001.44301.34001.35001.350051,300
16 Jan 20241.43001.51001.35001.42001.420058,700
12 Jan 20241.37001.53001.37001.46001.4600102,000
11 Jan 20241.32001.45001.28001.36001.3600197,400
10 Jan 20241.31001.33001.28001.31001.310053,800
09 Jan 20241.31001.33001.31001.31001.310013,900
08 Jan 20241.32001.35001.31001.32301.323021,100
05 Jan 20241.34001.35001.27001.29001.290053,200
04 Jan 20241.29101.35001.28001.35001.350032,400
03 Jan 20241.32801.33001.28001.31001.310030,900
02 Jan 20241.36001.38001.27001.32001.320097,600
29 Dec 20231.32001.36001.31001.35001.350070,200
28 Dec 20231.34001.37001.34001.36001.360083,000
27 Dec 20231.29001.38701.26001.33001.3300167,600
26 Dec 20231.23001.29001.23001.27501.275060,200
22 Dec 20231.25001.27001.21001.21001.2100112,500
21 Dec 20231.32001.36001.21001.24001.2400129,600
20 Dec 20231.35001.37301.31001.32001.320076,000
19 Dec 20231.41001.44001.33001.33001.3300120,600
18 Dec 20231.44001.47501.38001.38001.3800104,700
15 Dec 20231.44001.54001.38001.38001.380047,800
14 Dec 20231.52001.54001.40001.43001.430082,700
13 Dec 20231.54001.54001.37001.46001.460068,800
12 Dec 20231.45001.51401.35001.41001.4100100,000
11 Dec 20231.50001.61001.43001.43001.430090,000
08 Dec 20231.50001.66001.50001.54001.540081,600
07 Dec 20231.47001.65001.41001.55001.550064,600
06 Dec 20231.36001.53501.36001.44001.440070,400
05 Dec 20231.46001.49001.35001.40001.400048,200
04 Dec 20231.48001.48001.40001.45001.450057,200
01 Dec 20231.48001.54001.37001.44001.440036,100
30 Nov 20231.42101.50401.37001.44001.440047,800
29 Nov 20231.46001.50001.40501.42001.420049,000
28 Nov 20231.53001.56901.39501.44901.449063,800
27 Nov 20231.65001.67801.52001.53001.530055,400
24 Nov 20231.56001.68001.50701.63001.630058,200
22 Nov 20231.58001.58001.49001.56001.560047,900
21 Nov 20231.68001.68001.50001.53001.530030,800
20 Nov 20231.67001.72801.61001.68001.680091,100
17 Nov 20231.54001.73001.54001.63001.6300127,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...