Mustang Bio Inc (NQ: MBIO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	59.70	64.05	58.20	62.25	216,867	-6.30(-9.19%)
Apr 29, 2019	73.20	76.35	67.80	68.55	54,393	-4.80(-6.54%)
Apr 26, 2019	76.65	81.60	72.30	73.35	56,573	-4.35(-5.60%)
Apr 25, 2019	84.00	88.35	76.50	77.70	94,783	-6.45(-7.66%)
Apr 24, 2019	88.20	92.10	83.40	84.15	102,607	-6.60(-7.27%)
Apr 23, 2019	91.80	103.50	86.85	90.75	225,632	-3.45(-3.66%)
Apr 22, 2019	83.55	96.00	75.74	94.20	382,994	+9.60(+11.35%)
Apr 18, 2019	119.70	153.00	81.15	84.60	2,504,566	+44.70(+112.03%)
Apr 17, 2019	42.45	42.90	38.85	39.90	68,699	-2.25(-5.34%)
Apr 16, 2019	41.85	44.25	41.85	42.15	2,619	+0.45(+1.08%)
Apr 15, 2019	45.75	45.75	41.25	41.70	4,316	-4.20(-9.15%)
Apr 12, 2019	51.15	51.90	45.60	45.90	2,553	-2.40(-4.97%)
Apr 11, 2019	48.30	50.40	47.04	48.30	4,206	-1.20(-2.42%)
Apr 10, 2019	51.45	52.95	49.05	49.50	1,675	-2.10(-4.07%)
Apr 09, 2019	53.10	54.30	50.10	51.60	3,173	-1.50(-2.82%)
Apr 08, 2019	54.15	54.60	51.45	53.10	3,804	-1.20(-2.21%)
Apr 05, 2019	52.50	54.75	51.75	54.30	1,500	+1.80(+3.43%)
Apr 04, 2019	51.45	52.50	49.65	52.50	1,940	+1.50(+2.94%)
Apr 03, 2019	49.95	51.60	49.65	51.00	1,436	+1.80(+3.66%)
Apr 02, 2019	49.50	49.95	45.60	49.20	5,118	+0.15(+0.31%)
Apr 01, 2019	52.05	53.00	48.90	49.05	3,960	-2.10(-4.11%)
Mar 29, 2019	52.05	53.10	51.00	51.15	2,813	-0.90(-1.73%)
Mar 28, 2019	53.55	53.85	51.15	52.05	1,877	-0.75(-1.42%)
Mar 27, 2019	52.50	53.25	49.20	52.80	2,209	+0.75(+1.44%)
Mar 26, 2019	55.05	55.05	51.30	52.05	4,349	-1.65(-3.07%)
Mar 25, 2019	52.20	55.05	50.92	53.70	1,817	+0.90(+1.70%)
Mar 22, 2019	58.65	58.80	52.20	52.80	4,046	-6.90(-11.56%)
Mar 21, 2019	59.85	62.85	58.50	59.70	2,518	-0.75(-1.24%)
Mar 20, 2019	58.50	61.95	56.85	60.45	2,945	+1.20(+2.03%)
Mar 19, 2019	62.10	62.10	58.35	59.25	1,999	-2.55(-4.13%)
Mar 18, 2019	63.45	65.70	60.60	61.80	2,515	-1.80(-2.83%)
Mar 15, 2019	61.05	66.30	61.05	63.60	5,393	+2.55(+4.18%)
Mar 14, 2019	62.70	64.20	59.40	61.05	1,097	-1.80(-2.86%)
Mar 13, 2019	60.75	65.10	59.55	62.85	1,874	+1.95(+3.20%)
Mar 12, 2019	57.75	66.60	57.30	60.90	2,515	+4.20(+7.41%)
Mar 11, 2019	54.75	59.70	54.75	56.70	3,021	+2.70(+5.00%)
Mar 08, 2019	58.20	59.70	54.00	54.00	4,220	-4.20(-7.22%)
Mar 07, 2019	57.00	60.00	56.10	58.20	1,212	+3.15(+5.72%)
Mar 06, 2019	61.20	61.20	53.10	55.05	3,479	-5.70(-9.38%)
Mar 05, 2019	57.15	62.55	57.00	60.75	2,995	+4.20(+7.43%)
Mar 04, 2019	60.75	61.05	56.55	56.55	4,157	-3.60(-5.99%)
Mar 01, 2019	63.00	63.00	56.40	60.15	4,626	-1.80(-2.91%)
Feb 28, 2019	66.15	69.00	60.75	61.95	3,035	-4.50(-6.77%)
Feb 27, 2019	65.85	67.20	62.70	66.45	840	+1.05(+1.61%)
Feb 26, 2019	65.25	68.85	61.51	65.40	3,084	-0.15(-0.23%)
Feb 25, 2019	67.05	67.34	62.70	65.55	2,202	-0.45(-0.68%)
Feb 22, 2019	63.00	66.67	61.50	66.00	2,860	+5.55(+9.18%)
Feb 21, 2019	60.90	62.55	60.15	60.45	2,488	-0.90(-1.47%)
Feb 20, 2019	64.35	64.50	60.15	61.35	4,190	-1.65(-2.62%)
Feb 19, 2019	66.90	67.50	61.50	63.00	4,242	-4.05(-6.04%)
Feb 15, 2019	63.75	70.05	63.00	67.05	7,166	+2.40(+3.71%)
Feb 14, 2019	67.05	68.40	61.80	64.65	3,806	-2.40(-3.58%)
Feb 13, 2019	70.50	70.50	66.30	67.05	2,294	-2.85(-4.08%)
Feb 12, 2019	71.25	72.00	69.06	69.90	2,887	+0.30(+0.43%)
Feb 11, 2019	85.35	94.83	62.70	69.60	24,392	-14.55(-17.29%)
Feb 08, 2019	66.75	85.05	66.00	84.15	16,993	+17.25(+25.78%)
Feb 07, 2019	66.90	70.65	64.50	66.90	8,467	+0.75(+1.13%)
Feb 06, 2019	57.15	70.96	57.15	66.15	5,000	+8.55(+14.84%)
Feb 05, 2019	57.90	59.85	56.33	57.60	4,005	+0.60(+1.05%)
Feb 04, 2019	56.85	57.00	55.20	57.00	3,435	+0.90(+1.60%)

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.