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 (%)
Mar 31, 2022 1.000 1.100 1.000 1.080 837,816 +0.06(+5.88%)
Mar 30, 2022 1.050 1.050 1.000 1.020 478,201 -0.01(-0.97%)
Mar 29, 2022 1.050 1.050 0.9800 1.030 768,035 +0.00(+0.00%)
Mar 28, 2022 1.090 1.090 1.030 1.030 722,699 -0.05(-4.63%)
Mar 25, 2022 1.110 1.130 1.070 1.080 812,497 -0.03(-2.70%)
Mar 24, 2022 1.100 1.140 1.060 1.110 1,394,935 +0.01(+0.91%)
Mar 23, 2022 1.080 1.120 1.060 1.100 1,202,306 -0.01(-0.90%)
Mar 22, 2022 1.150 1.150 1.105 1.110 1,179,398 -0.02(-1.77%)
Mar 21, 2022 1.130 1.150 1.075 1.130 1,548,593 -0.02(-1.74%)
Mar 18, 2022 0.9900 1.150 0.9800 1.150 2,998,340 +0.10(+9.52%)
Mar 17, 2022 0.9000 1.100 0.9001 1.050 18,482,528 +0.35(+49.70%)
Mar 16, 2022 0.7925 0.8156 0.6603 0.7014 1,524,181 -0.07(-8.98%)
Mar 15, 2022 0.8100 0.8500 0.7520 0.7706 863,317 -0.03(-4.27%)
Mar 14, 2022 0.7400 0.8200 0.7311 0.8050 1,427,397 +0.06(+7.39%)
Mar 11, 2022 0.7984 0.8300 0.7200 0.7496 756,203 -0.05(-6.77%)
Mar 10, 2022 0.7400 0.8300 0.6977 0.8040 2,632,619 +0.09(+13.24%)
Mar 09, 2022 0.6800 0.7300 0.6800 0.7100 311,586 +0.03(+3.79%)
Mar 08, 2022 0.6885 0.7500 0.6500 0.6841 596,678 -0.01(-0.87%)
Mar 07, 2022 0.6800 0.7200 0.6200 0.6901 916,321 +0.04(+6.35%)
Mar 04, 2022 0.7100 0.8100 0.6120 0.6489 2,909,659 -0.07(-9.36%)
Mar 03, 2022 0.6630 0.7800 0.6400 0.7159 1,700,719 +0.05(+7.41%)
Mar 02, 2022 0.6500 0.6711 0.6490 0.6665 185,862 +0.03(+4.16%)
Mar 01, 2022 0.6671 0.6800 0.6301 0.6399 241,787 -0.05(-7.17%)
Feb 28, 2022 0.6335 0.6937 0.6335 0.6893 245,533 +0.04(+5.54%)
Feb 25, 2022 0.6365 0.6611 0.6150 0.6531 182,108 +0.03(+5.19%)
Feb 24, 2022 0.6100 0.6300 0.5920 0.6209 393,374 -0.00(-0.46%)
Feb 23, 2022 0.6129 0.6620 0.6012 0.6238 279,918 -0.01(-2.24%)
Feb 22, 2022 0.6500 0.6674 0.6206 0.6381 217,932 -0.01(-1.57%)
Feb 18, 2022 0.6483 0 -0.02(-2.92%)
Feb 17, 2022 0.6500 0.6896 0.6500 0.6678 285,644 +0.01(+1.17%)
Feb 16, 2022 0.6913 0.7100 0.6501 0.6601 280,925 -0.03(-3.73%)
Feb 15, 2022 0.6125 0.6960 0.6100 0.6857 1,101,263 +0.09(+15.52%)
Feb 14, 2022 0.6200 0.6235 0.5805 0.5936 297,059 -0.02(-2.69%)
Feb 11, 2022 0.6246 0.6422 0.5807 0.6100 448,523 -0.01(-1.82%)
Feb 10, 2022 0.6167 0.6599 0.6167 0.6213 400,390 +0.00(+0.08%)
Feb 09, 2022 0.6207 0.6490 0.6101 0.6208 358,025 +0.01(+1.59%)
Feb 08, 2022 0.6364 0.6683 0.6000 0.6111 458,050 -0.02(-3.32%)
Feb 07, 2022 0.6740 0.6740 0.6200 0.6321 497,142 -0.02(-3.45%)
Feb 04, 2022 0.6366 0.6800 0.6207 0.6547 214,665 +0.02(+3.10%)
Feb 03, 2022 0.6726 0.6250 0.6350 190,169 -0.06(-8.44%)
Feb 02, 2022 0.7300 0.7479 0.6602 0.6935 334,853 -0.02(-3.43%)
Feb 01, 2022 0.7200 0.7499 0.7100 0.7181 223,336 -0.02(-2.83%)
Jan 31, 2022 0.6400 0.7390 544,864 +0.10(+16.21%)
Jan 28, 2022 0.5865 0.6580 0.5650 0.6359 317,288 +0.05(+8.42%)
Jan 27, 2022 0.6400 0.6499 0.5777 0.5865 305,183 -0.02(-2.95%)
Jan 26, 2022 0.6651 0.6651 0.5950 0.6043 251,939 -0.03(-4.92%)
Jan 25, 2022 0.6550 0.6599 0.6200 0.6356 154,340 -0.02(-3.18%)
Jan 24, 2022 0.5600 0.6780 0.5492 0.6565 944,082 +0.08(+13.19%)
Jan 21, 2022 0.6400 0.6498 0.5800 0.5800 786,281 -0.06(-9.80%)
Jan 20, 2022 0.7000 0.7030 0.6400 0.6430 412,543 -0.06(-8.23%)
Jan 19, 2022 0.7380 0.7640 0.6704 0.7007 590,879 -0.03(-4.46%)
Jan 18, 2022 0.7769 0.7920 0.7300 0.7334 428,626 -0.07(-8.29%)
Jan 14, 2022 0.7997 0 -0.01(-1.64%)
Jan 13, 2022 0.7240 0.8500 0.7240 0.8130 1,702,237 +0.11(+15.91%)
Jan 12, 2022 0.7289 0.7699 0.7014 0.7014 336,364 -0.02(-2.18%)
Jan 11, 2022 0.7300 0.7400 0.7032 0.7170 221,433 -0.03(-3.56%)
Jan 10, 2022 0.7600 0.7700 0.7300 0.7435 204,169 -0.02(-2.17%)
Jan 07, 2022 0.7700 0.7800 0.7492 0.7600 182,503 +0.01(+1.33%)
Jan 06, 2022 0.7700 0.7739 0.7311 0.7500 229,023 +0.01(+1.28%)
Jan 05, 2022 0.7612 0.7979 0.7334 0.7405 386,399 -0.02(-2.22%)
Jan 04, 2022 0.7939 0.7950 0.7310 0.7573 238,598 -0.01(-1.65%)
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.