MBIO

Mustang Bio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Mustang Bio Inc MBIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.0083 -0.25% 3.2917 3.25 3.32 3.30 3.30 11:11:19
more quote information »

MBIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.053.422.943.26891,3340.24177.92%
1 Month3.133.832.943.32986,4990.16175.17%
3 Months2.824.852.653.371,040,9530.471716.73%
6 Months3.984.851.753.27609,626-0.6883-17.29%
1 Year2.905.981.753.38466,5760.391713.51%
3 Years9.501,428.211.754.59302,690-6.21-65.35%
5 Years9.501,428.211.754.59302,690-6.21-65.35%

MBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 3.30 0.02 0.61% 3.29 3.34 3.24 509,337
Aug 04 2020 3.2799 -0.08 -2.38% 3.39 3.42 3.20 803,503
Aug 03 2020 3.36 0.28 9.09% 3.18 3.42 3.04 1,904,430
Jul 31 2020 3.08 0.04 1.32% 3.07 3.10 2.94 630,869
Jul 30 2020 3.04 -0.03 -0.98% 3.05 3.08 2.96 608,533
Jul 29 2020 3.07 -0.08 -2.54% 3.16 3.20 2.99 985,104
Jul 28 2020 3.15 -0.06 -1.87% 3.17 3.23 3.13 275,631
Jul 27 2020 3.21 -0.03 -0.93% 3.26 3.35 3.10 662,666
Jul 24 2020 3.24 -0.05 -1.37% 3.28 3.33 3.17 668,718
Jul 23 2020 3.285 -0.08 -2.23% 3.36 3.4785 3.22 1,042,217
Jul 22 2020 3.36 -0.13 -3.72% 3.46 3.58 3.33 728,749
Jul 21 2020 3.49 -0.19 -5.16% 3.65 3.70 3.475 1,151,641
Jul 20 2020 3.68 0.21 6.05% 3.54 3.83 3.42 2,331,291
Jul 17 2020 3.47 0.36 11.58% 3.12 3.64 3.09 3,466,960
Jul 16 2020 3.11 -0.03 -0.96% 3.13 3.169 3.05 604,024
Jul 15 2020 3.14 0.06 1.95% 3.09 3.18 3.0301 650,320
Jul 14 2020 3.08 0.07 2.33% 3.03 3.09 2.95 569,609
Jul 13 2020 3.01 -0.17 -5.35% 3.15 3.20 3.01 985,746
Jul 10 2020 3.18 0.05 1.6% 3.14 3.20 3.06 549,419
Jul 09 2020 3.13 -0.06 -1.88% 3.13 3.19 3.05 601,218
Jul 08 2020 3.19 -0.02 -0.47% 3.22 3.30 3.03 743,830
Jul 07 2020 3.205 0.07 2.07% 3.12 3.23 3.03 863,319
Jul 06 2020 3.14 0.08 2.61% 3.08 3.15 3.00 610,231
See More Historical Prices »
Your Recent History
NASDAQ
MBIO
Mustang Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 15:26:52