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 28, 2021 1.440 1.480 1.380 1.400 260,842 -0.06(-4.11%)
May 27, 2021 1.460 1.460 1.440 1.460 154,686 +0.01(+0.69%)
May 26, 2021 1.440 1.460 1.413 1.450 274,798 +0.04(+2.84%)
May 25, 2021 1.420 1.460 1.400 1.410 304,121 +0.00(+0.00%)
May 24, 2021 1.470 1.485 1.400 1.410 393,968 -0.07(-4.73%)
May 21, 2021 1.550 1.550 1.470 1.480 609,142 +0.01(+0.68%)
May 20, 2021 1.480 1.500 1.440 1.470 818,550 +0.01(+0.68%)
May 19, 2021 1.490 1.500 1.430 1.460 260,389 -0.04(-2.67%)
May 18, 2021 1.480 1.540 1.479 1.500 351,350 +0.00(+0.00%)
May 17, 2021 1.520 1.550 1.468 1.500 515,060 -0.03(-1.96%)
May 14, 2021 1.500 1.560 1.470 1.530 769,619 +0.11(+7.75%)
May 13, 2021 1.430 1.490 1.320 1.420 886,180 -0.02(-1.39%)
May 12, 2021 1.540 1.550 1.420 1.440 553,606 -0.10(-6.49%)
May 11, 2021 1.500 1.570 1.500 1.540 344,085 +0.00(+0.00%)
May 10, 2021 1.590 1.610 1.530 1.540 277,638 -0.03(-1.91%)
May 07, 2021 1.680 1.680 1.535 1.570 476,219 -0.12(-7.10%)
May 06, 2021 1.670 1.710 1.580 1.690 319,670 +0.01(+0.60%)
May 05, 2021 1.740 1.740 1.650 1.680 206,429 -0.08(-4.55%)
May 04, 2021 1.700 1.760 1.630 1.760 356,188 +0.05(+2.92%)
May 03, 2021 1.700 1.750 1.650 1.710 363,658 +0.02(+1.18%)
Apr 30, 2021 1.750 1.770 1.660 1.690 669,800 -0.06(-3.43%)
Apr 29, 2021 1.810 1.810 1.690 1.750 470,193 -0.06(-3.31%)
Apr 28, 2021 1.830 1.880 1.780 1.810 817,728 +0.01(+0.56%)
Apr 27, 2021 1.930 2.010 1.760 1.800 1,323,056 -0.01(-0.55%)
Apr 26, 2021 1.840 1.870 1.780 1.810 537,901 +0.01(+0.56%)
Apr 23, 2021 1.782 1.810 1.770 1.800 205,100 +0.04(+2.27%)
Apr 22, 2021 1.850 1.900 1.750 1.760 356,598 -0.09(-4.86%)
Apr 21, 2021 1.760 1.930 1.760 1.850 676,683 +0.11(+6.32%)
Apr 20, 2021 1.750 1.800 1.700 1.740 347,737 +0.00(+0.00%)
Apr 19, 2021 1.790 1.790 1.650 1.740 378,062 +0.03(+1.75%)
Apr 16, 2021 1.800 1.800 1.620 1.710 427,800 -0.06(-3.39%)
Apr 15, 2021 1.850 1.850 1.770 1.770 193,806 -0.04(-2.21%)
Apr 14, 2021 1.780 1.830 1.780 1.810 159,950 +0.01(+0.56%)
Apr 13, 2021 1.800 1.850 1.780 1.800 487,039 -0.02(-1.10%)
Apr 12, 2021 1.840 1.850 1.800 1.820 129,903 -0.05(-2.67%)
Apr 09, 2021 1.830 1.880 1.820 1.870 97,200 +0.03(+1.63%)
Apr 08, 2021 1.870 1.910 1.810 1.840 240,009 -0.02(-1.08%)
Apr 07, 2021 1.960 1.970 1.850 1.860 161,269 -0.06(-3.12%)
Apr 06, 2021 1.920 1.960 1.900 1.920 165,984 -0.01(-0.52%)
Apr 05, 2021 1.990 1.990 1.900 1.930 202,287 -0.02(-1.03%)
Apr 01, 2021 2.070 2.090 1.920 1.950 396,300 -0.14(-6.70%)
Mar 31, 2021 1.800 2.090 1.800 2.090 691,646 +0.30(+16.76%)
Mar 30, 2021 1.910 1.920 1.750 1.790 615,106 -0.16(-8.21%)
Mar 29, 2021 2.070 2.100 1.950 1.950 260,821 -0.08(-3.94%)
Mar 26, 2021 2.150 2.190 2.030 2.030 438,300 -0.15(-6.88%)
Mar 25, 2021 2.030 2.210 2.000 2.180 383,859 +0.10(+4.81%)
Mar 24, 2021 2.400 2.490 2.070 2.080 591,679 -0.26(-11.11%)
Mar 23, 2021 2.390 2.390 2.260 2.340 412,749 -0.03(-1.27%)
Mar 22, 2021 2.400 2.410 2.330 2.370 242,460 -0.06(-2.47%)
Mar 19, 2021 2.370 2.485 2.270 2.430 839,000 +0.08(+3.40%)
Mar 18, 2021 2.520 2.560 2.330 2.350 349,267 -0.15(-6.00%)
Mar 17, 2021 2.490 2.560 2.450 2.500 298,275 +0.01(+0.40%)
Mar 16, 2021 2.550 2.570 2.440 2.490 370,545 -0.03(-1.19%)
Mar 15, 2021 2.540 2.560 2.410 2.520 450,627 -0.02(-0.79%)
Mar 12, 2021 2.730 2.730 2.420 2.540 1,291,500 +0.03(+1.20%)
Mar 11, 2021 2.360 2.510 2.350 2.510 399,766 +0.18(+7.73%)
Mar 10, 2021 2.420 2.480 2.310 2.330 221,969 +0.02(+0.87%)
Mar 09, 2021 2.330 2.360 2.300 2.310 189,738 +0.06(+2.67%)
Mar 08, 2021 2.210 2.460 2.210 2.250 506,303 +0.01(+0.45%)
Mar 05, 2021 2.230 2.260 2.020 2.240 600,800 -0.01(-0.44%)
Mar 04, 2021 2.410 2.450 2.120 2.250 790,249 -0.20(-8.16%)
Mar 03, 2021 2.410 2.490 2.350 2.450 507,196 -0.01(-0.41%)
Mar 02, 2021 2.590 2.633 2.460 2.460 334,828 -0.12(-4.65%)
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.