Mustang Bio, Inc. (MBIO) NASDAQ

0.21

-0.0042(-1.92%)

Updated at January 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 03, 20250.230.210.210.250.2130.45M
January 02, 20250.180.210.210.440.18308.18M
December 31, 20240.190.170.170.20.171.31M
December 30, 20240.190.190.190.190.181.13M
December 27, 20240.180.180.180.190.171.07M
December 26, 20240.170.180.180.180.17679,941
December 24, 20240.170.170.170.170.16376,905
December 23, 20240.170.160.160.180.16725,213
December 20, 20240.170.170.170.170.17869,010
December 19, 20240.170.170.170.170.15982,600
December 18, 20240.180.170.170.180.17542,176
December 17, 20240.190.180.180.20.161.42M
December 16, 20240.190.190.190.20.18575,592
December 13, 20240.20.190.190.20.19349,062
December 12, 20240.20.20.20.210.19535,351
December 11, 20240.190.20.20.20.19768,136
December 10, 20240.190.190.190.20.18431,800
December 09, 20240.20.190.190.20.19605,116
December 06, 20240.180.190.190.20.18539,017
December 05, 20240.190.190.190.20.18631,201
December 04, 20240.190.190.190.20.18623,303
December 03, 20240.190.180.180.190.18427,462
December 02, 20240.210.190.190.220.19824,328
November 29, 20240.20.20.20.210.19403,583
November 27, 20240.20.190.190.210.19811,247
November 26, 20240.190.20.20.210.18572,535
November 25, 20240.210.20.20.220.2691,800
November 22, 20240.20.210.210.210.2402,595
November 21, 20240.210.210.210.210.2377,500
November 20, 20240.220.210.210.220.21407,117
November 19, 20240.220.220.220.230.21649,300
November 18, 20240.210.220.220.220.21237,126
November 15, 20240.240.230.230.240.21861,636
November 14, 20240.240.240.240.240.231.06M
November 13, 20240.260.240.240.260.24923,300
November 12, 20240.250.260.260.270.241.13M
November 11, 20240.260.260.260.270.251.52M
November 08, 20240.250.260.260.260.241.45M
November 07, 20240.270.250.250.280.234.02M
November 06, 20240.250.240.240.250.22808,921
November 05, 20240.250.240.240.260.241.09M
November 04, 20240.270.260.260.280.25902,312
November 01, 20240.280.270.270.290.26702,598
October 31, 20240.290.280.280.310.281.02M
October 30, 20240.290.310.310.350.285.04M
October 29, 20240.30.290.290.30.28808,879
October 28, 20240.270.30.30.310.271.75M
October 25, 20240.280.290.290.310.272.19M
October 24, 20240.270.290.290.30.264.78M
October 23, 20240.340.30.30.370.2941.12M
October 22, 20240.290.280.280.340.254.81M
October 21, 20240.210.290.290.30.214.58M
October 18, 20240.220.220.220.220.21280,300
October 17, 20240.220.220.220.230.22306,946
October 16, 20240.220.220.220.220.21481,003
October 15, 20240.230.220.220.230.21213,931
October 14, 20240.220.220.220.240.21239,200
October 11, 20240.230.220.220.230.22132,906
October 10, 20240.230.220.220.230.21159,715
October 09, 20240.220.220.220.220.21250,153