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

Marrone Bio Innov (NQ: MBII )

0.7981 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 12, 2022 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, 2021 0.8500 0.8999 0.8500 0.8761 193,924 +0.03(+3.07%)
Oct 28, 2021 0.8753 0.8900 0.8345 0.8500 417,039 -0.03(-3.81%)
Oct 27, 2021 0.8845 0.9054 0.8800 0.8837 239,872 -0.00(-0.12%)
Oct 26, 2021 0.9000 0.8848 235,512 -0.01(-0.58%)
Oct 25, 2021 0.8800 0.9100 0.8900 334,983 -0.01(-0.57%)
Oct 22, 2021 0.9000 0.9000 0.8700 0.8951 110,229 -0.00(-0.40%)
Oct 21, 2021 0.8972 0.9060 0.8700 0.8987 315,549 +0.00(+0.14%)
Oct 20, 2021 0.8900 0.9060 0.8800 0.8974 135,695 -0.00(-0.29%)
Oct 19, 2021 0.9000 0.9110 0.8702 0.9000 129,194 -0.00(-0.46%)
Oct 18, 2021 0.8822 0.9236 0.8600 0.9042 327,052 +0.02(+2.60%)
Oct 15, 2021 0.9333 0.9339 0.8800 0.8813 310,223 -0.05(-5.13%)
Oct 14, 2021 0.9400 0.9660 0.9280 0.9290 157,188 -0.01(-0.64%)
Oct 13, 2021 0.9600 0.9700 0.9200 0.9350 329,360 -0.02(-2.29%)
Oct 12, 2021 0.9178 0.9800 0.9105 0.9569 626,346 +0.04(+4.01%)
Oct 11, 2021 0.9528 0.9795 0.9110 0.9200 297,522 -0.01(-1.25%)
Oct 08, 2021 0.9300 0.9423 0.9210 0.9316 191,095 +0.01(+1.26%)
Oct 07, 2021 0.9100 0.9310 0.8903 0.9200 222,032 +0.01(+1.22%)
Oct 06, 2021 0.9000 0.9200 0.8712 0.9089 377,161 -0.00(-0.14%)
Oct 05, 2021 0.9800 0.9905 0.9010 0.9102 216,019 -0.06(-6.17%)
Oct 04, 2021 0.9901 1.059 0.9601 0.9701 437,886 -0.00(-0.22%)
Oct 01, 2021 0.9152 0.9900 0.8000 0.9722 17,420,652 +0.07(+7.90%)
Sep 30, 2021 0.9100 0.9289 0.8701 0.9010 187,102 -0.02(-2.32%)
Sep 29, 2021 0.9700 0.9700 0.9081 0.9224 166,803 -0.02(-2.61%)
Sep 28, 2021 0.9700 0.9836 0.9210 0.9471 193,410 -0.03(-3.35%)
Sep 27, 2021 0.9600 0.9600 0.9600 0.9799 361,253 -0.01(-0.92%)
Sep 24, 2021 1.000 1.010 0.9601 0.9890 294,541 -0.03(-3.04%)
Sep 23, 2021 0.9100 1.020 0.9000 1.020 614,615 +0.13(+14.61%)
Sep 22, 2021 0.8700 0.9105 0.8401 0.8900 897,604 +0.07(+8.55%)
Sep 21, 2021 0.8327 0.8400 0.8079 0.8199 466,582 -0.01(-1.22%)
Sep 20, 2021 0.8500 0.8500 0.8200 0.8300 314,482 -0.05(-5.56%)
Sep 17, 2021 0.8423 0.8943 0.8128 0.8789 1,605,454 +0.03(+3.89%)
Sep 16, 2021 0.8565 0.8640 0.7684 0.8460 1,063,148 +0.02(+2.08%)
Sep 15, 2021 0.9100 0.9276 0.7988 0.8288 988,092 -0.07(-7.60%)
Sep 14, 2021 0.9130 0.9235 0.8700 0.8970 442,493 -0.00(-0.18%)
Sep 13, 2021 0.9136 0.9199 0.8909 0.8986 462,657 -0.00(-0.40%)
Sep 10, 2021 0.9216 0.9690 0.9000 0.9022 461,499 -0.02(-2.02%)
Sep 09, 2021 0.9700 0.9776 0.9205 0.9208 725,609 -0.03(-2.92%)
Sep 08, 2021 0.9849 0.9980 0.9400 0.9485 254,856 -0.03(-3.44%)
Sep 07, 2021 1.010 1.020 0.9800 0.9823 312,859 -0.04(-3.70%)
Sep 03, 2021 1.010 1.020 0.9902 1.020 144,496 +0.02(+2.00%)
Sep 02, 2021 1.010 1.020 0.9950 1.000 311,628 -0.01(-0.99%)
Sep 01, 2021 0.9900 1.040 0.9805 1.010 565,585 +0.01(+1.00%)
Aug 31, 2021 1.040 1.040 0.9850 1.000 720,983 +0.01(+1.25%)
Aug 30, 2021 1.040 1.040 0.9768 0.9877 429,521 -0.06(-5.93%)
Aug 27, 2021 1.110 1.110 1.030 1.050 357,503 -0.04(-3.67%)
Aug 26, 2021 1.070 1.150 1.066 1.090 227,862 +0.04(+3.81%)
Aug 25, 2021 1.030 1.100 1.030 1.050 304,844 +0.03(+2.94%)
Aug 24, 2021 1.020 1.030 1.000 1.020 243,698 +0.00(+0.00%)
Aug 23, 2021 1.030 1.070 1.020 1.020 793,075 -0.01(-0.97%)
Aug 20, 2021 0.9700 1.090 0.9583 1.030 523,793 +0.06(+6.47%)
Aug 19, 2021 1.030 1.060 0.9300 0.9674 3,508,193 -0.12(-11.25%)
Aug 18, 2021 1.150 1.170 1.060 1.090 908,326 -0.11(-9.17%)
Aug 17, 2021 1.350 1.377 1.190 1.200 1,052,049 -0.26(-17.81%)
Aug 16, 2021 1.450 1.470 1.400 1.460 161,602 +0.01(+0.69%)
Aug 13, 2021 1.440 1.470 1.410 1.450 156,232 +0.00(+0.00%)
Aug 12, 2021 1.490 1.490 1.430 1.450 173,319 -0.03(-2.03%)
Aug 11, 2021 1.450 1.500 1.420 1.480 117,122 +0.04(+2.78%)
Aug 10, 2021 1.470 1.470 1.410 1.440 114,891 -0.04(-2.70%)
Aug 09, 2021 1.420 1.490 1.380 1.480 158,687 +0.08(+5.71%)
Aug 06, 2021 1.430 1.440 1.380 1.400 133,452 +0.00(+0.00%)
Aug 05, 2021 1.350 1.460 1.320 1.400 222,474 +0.07(+5.26%)
Aug 04, 2021 1.390 1.400 1.310 1.330 438,279 -0.08(-5.67%)
Aug 03, 2021 1.300 1.420 1.260 1.410 568,219 +0.15(+11.90%)
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.