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 (%)
May 29, 2020 1.040 1.080 1.020 1.070 100,900 +0.02(+1.90%)
May 28, 2020 1.000 1.060 0.9706 1.050 86,625 +0.08(+8.00%)
May 27, 2020 1.050 1.050 0.8856 0.9722 350,285 -0.06(-5.61%)
May 26, 2020 1.080 1.080 1.010 1.030 200,802 -0.06(-5.50%)
May 22, 2020 1.110 1.140 1.060 1.090 244,400 -0.02(-1.80%)
May 21, 2020 1.100 1.140 1.050 1.110 370,840 +0.01(+0.91%)
May 20, 2020 1.100 1.120 1.060 1.100 205,201 +0.00(+0.00%)
May 19, 2020 1.080 1.110 1.060 1.100 120,547 +0.03(+2.80%)
May 18, 2020 1.050 1.130 1.030 1.070 236,172 -0.01(-0.93%)
May 15, 2020 1.140 1.150 1.020 1.080 413,000 -0.02(-1.82%)
May 14, 2020 1.040 1.100 0.9700 1.100 781,635 +0.06(+5.77%)
May 13, 2020 0.9300 1.040 0.8800 1.040 730,392 +0.11(+11.83%)
May 12, 2020 0.9100 1.030 0.9100 0.9300 311,986 -0.05(-5.10%)
May 11, 2020 1.000 1.050 0.9800 0.9800 393,628 -0.02(-2.00%)
May 08, 2020 0.9600 1.000 0.9100 1.000 298,800 +0.04(+4.12%)
May 07, 2020 0.9881 1.000 0.9078 0.9604 349,723 -0.01(-0.99%)
May 06, 2020 0.8900 1.000 0.8400 0.9700 342,639 +0.11(+12.44%)
May 05, 2020 0.7101 0.9600 0.7101 0.8627 829,714 +0.15(+21.71%)
May 04, 2020 0.6940 0.7329 0.6900 0.7088 246,959 -0.00(-0.17%)
May 01, 2020 0.7400 0.7900 0.7001 0.7100 276,100 -0.02(-2.77%)
Apr 30, 2020 0.8702 0.8805 0.7200 0.7302 495,271 -0.10(-12.33%)
Apr 29, 2020 0.8200 0.8790 0.8015 0.8329 397,642 +0.06(+8.07%)
Apr 28, 2020 0.7527 0.8999 0.7200 0.7707 224,537 +0.05(+6.38%)
Apr 27, 2020 0.7027 0.7500 0.6800 0.7245 196,263 +0.03(+3.57%)
Apr 24, 2020 0.6950 0.7149 0.6700 0.6995 71,900 +0.01(+1.76%)
Apr 23, 2020 0.7000 0.8000 0.6796 0.6874 212,169 -0.00(-0.52%)
Apr 22, 2020 0.6534 0.6968 0.6500 0.6910 169,833 +0.03(+4.70%)
Apr 21, 2020 0.6700 0.6700 0.6500 0.6600 208,148 -0.01(-1.49%)
Apr 20, 2020 0.6900 0.6900 0.6700 0.6700 165,818 -0.02(-3.29%)
Apr 17, 2020 0.6315 0.7899 0.6300 0.6928 541,700 +0.07(+10.55%)
Apr 16, 2020 0.6400 0.6600 0.6101 0.6267 194,327 +0.00(+0.11%)
Apr 15, 2020 0.6700 0.6894 0.6101 0.6260 348,392 -0.04(-5.99%)
Apr 14, 2020 0.6800 0.6946 0.6659 0.6659 319,379 -0.02(-2.67%)
Apr 13, 2020 0.7000 0.7000 0.6400 0.6842 228,292 -0.02(-2.19%)
Apr 09, 2020 0.7100 0.7154 0.6800 0.6995 232,500 +0.01(+1.38%)
Apr 08, 2020 0.7200 0.7200 0.6700 0.6900 194,356 +0.00(+0.55%)
Apr 07, 2020 0.7500 0.7984 0.6601 0.6862 217,942 -0.01(-1.28%)
Apr 06, 2020 0.6717 0.7000 0.6300 0.6951 141,595 +0.05(+6.92%)
Apr 03, 2020 0.7040 0.7156 0.6301 0.6501 301,200 -0.06(-8.87%)
Apr 02, 2020 0.7000 0.7206 0.6590 0.7134 216,953 +0.01(+1.45%)
Apr 01, 2020 0.8200 0.8200 0.7014 0.7032 228,275 -0.11(-13.92%)
Mar 31, 2020 0.7874 0.8309 0.7500 0.8169 159,445 +0.02(+2.70%)
Mar 30, 2020 0.8820 0.8847 0.7700 0.7954 175,894 -0.04(-5.31%)
Mar 27, 2020 0.9484 0.9484 0.8000 0.8400 87,900 -0.12(-12.50%)
Mar 26, 2020 1.000 1.050 0.8501 0.9600 173,850 +0.01(+1.05%)
Mar 25, 2020 0.9000 0.9500 0.8700 0.9500 107,126 +0.06(+6.74%)
Mar 24, 2020 0.8800 0.9900 0.7500 0.8900 262,892 +0.10(+12.66%)
Mar 23, 2020 0.9700 1.080 0.6800 0.7900 250,175 -0.05(-5.95%)
Mar 20, 2020 0.7200 0.9587 0.7152 0.8400 442,700 +0.13(+18.31%)
Mar 19, 2020 0.7300 0.7500 0.6500 0.7100 346,072 -0.02(-2.98%)
Mar 18, 2020 0.8755 0.9000 0.7211 0.7318 195,602 -0.15(-17.24%)
Mar 17, 2020 0.7300 0.9000 0.7201 0.8842 311,574 +0.16(+22.79%)
Mar 16, 2020 0.7200 0.9999 0.6689 0.7201 222,831 -0.08(-9.99%)
Mar 13, 2020 0.8000 0.8650 0.7201 0.8000 231,200 +0.00(+0.00%)
Mar 12, 2020 0.8300 0.8500 0.7200 0.8000 274,990 -0.06(-6.88%)
Mar 11, 2020 0.9178 0.9178 0.8410 0.8591 180,614 -0.07(-7.27%)
Mar 10, 2020 0.9300 0.9830 0.8510 0.9265 196,939 +0.03(+3.13%)
Mar 09, 2020 1.030 1.030 0.8500 0.8984 445,375 -0.13(-12.78%)
Mar 06, 2020 1.060 1.070 1.020 1.030 99,900 -0.01(-0.96%)
Mar 05, 2020 1.060 1.100 1.030 1.040 83,906 -0.03(-2.80%)
Mar 04, 2020 1.130 1.140 1.050 1.070 119,746 -0.05(-4.46%)
Mar 03, 2020 1.140 1.170 1.120 1.120 150,364 -0.01(-0.88%)
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.