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 (%)
Jun 30, 2022 1.080 1.160 1.030 1.160 488,856 +0.07(+6.42%)
Jun 29, 2022 1.070 1.090 1.030 1.090 372,337 +0.03(+2.83%)
Jun 28, 2022 1.030 1.110 1.030 1.060 445,229 +0.05(+4.95%)
Jun 27, 2022 1.020 1.030 0.9800 1.010 313,809 +0.03(+3.38%)
Jun 24, 2022 1.030 1.040 0.9574 0.9770 9,781,886 -0.06(-6.06%)
Jun 23, 2022 0.9700 1.040 0.9475 1.040 576,362 +0.07(+7.49%)
Jun 22, 2022 0.9900 1.010 0.9494 0.9675 539,845 -0.00(-0.29%)
Jun 21, 2022 0.9951 1.020 0.9443 0.9703 644,114 -0.02(-1.80%)
Jun 17, 2022 1.050 1.050 0.9566 0.9881 1,759,116 -0.06(-5.90%)
Jun 16, 2022 1.060 1.080 1.040 1.050 436,200 -0.02(-1.87%)
Jun 15, 2022 1.050 1.070 1.015 1.070 442,856 +0.02(+1.90%)
Jun 14, 2022 1.080 1.100 0.9600 1.050 1,095,805 -0.03(-2.78%)
Jun 13, 2022 1.040 1.120 1.030 1.080 1,292,767 -0.03(-2.70%)
Jun 10, 2022 1.150 1.160 1.100 1.110 371,795 -0.08(-6.72%)
Jun 09, 2022 1.210 1.210 1.150 1.190 482,587 -0.03(-2.46%)
Jun 08, 2022 1.220 1.230 1.190 1.220 447,940 +0.01(+0.83%)
Jun 07, 2022 1.160 1.250 1.160 1.210 955,010 +0.02(+1.68%)
Jun 06, 2022 1.210 1.250 1.180 1.190 686,323 -0.02(-1.65%)
Jun 03, 2022 1.200 1.250 1.200 1.210 592,363 +0.01(+0.83%)
Jun 02, 2022 1.130 1.200 1.120 1.200 348,871 +0.08(+7.14%)
Jun 01, 2022 1.180 1.180 1.120 1.120 322,660 -0.05(-4.27%)
May 31, 2022 1.100 1.180 1.100 1.170 508,084 +0.04(+3.54%)
May 27, 2022 1.130 1.170 1.110 1.130 431,880 +0.00(+0.00%)
May 26, 2022 1.080 1.150 1.080 1.130 420,226 +0.04(+3.67%)
May 25, 2022 1.100 1.140 1.060 1.090 438,742 -0.07(-6.03%)
May 24, 2022 1.190 1.200 1.100 1.160 577,613 -0.03(-2.52%)
May 23, 2022 1.100 1.210 1.100 1.190 1,163,768 +0.08(+7.21%)
May 20, 2022 1.110 1.120 1.080 1.110 423,422 +0.02(+1.83%)
May 19, 2022 1.050 1.120 1.030 1.090 398,509 +0.03(+2.83%)
May 18, 2022 1.070 1.100 1.050 1.060 389,899 -0.02(-1.85%)
May 17, 2022 1.050 1.090 1.030 1.080 426,562 +0.05(+4.85%)
May 16, 2022 1.000 1.050 0.9800 1.030 371,401 +0.06(+6.14%)
May 13, 2022 0.9605 1.020 0.9600 0.9704 279,663 -0.00(-0.02%)
May 12, 2022 0.8906 1.030 0.8902 0.9706 595,858 +0.01(+0.58%)
May 11, 2022 0.9500 1.020 0.9401 0.9650 408,260 -0.01(-0.71%)
May 10, 2022 1.010 1.030 0.9556 0.9719 660,215 -0.04(-3.77%)
May 09, 2022 1.009 1.030 0.9801 1.010 515,827 -0.02(-1.94%)
May 06, 2022 1.070 1.070 1.020 1.030 238,573 -0.04(-3.74%)
May 05, 2022 1.090 1.100 1.050 1.070 547,543 -0.04(-3.60%)
May 04, 2022 1.120 1.130 1.060 1.110 789,582 +0.00(+0.00%)
May 03, 2022 1.120 1.160 1.100 1.110 517,483 +0.00(+0.00%)
May 02, 2022 1.140 1.140 1.070 1.110 1,329,444 -0.05(-4.31%)
Apr 29, 2022 0.8800 1.190 0.8800 1.160 4,267,672 +0.27(+30.57%)
Apr 28, 2022 0.8500 0.9086 0.8313 0.8884 740,222 +0.03(+3.94%)
Apr 27, 2022 0.8600 0.8900 0.8400 0.8547 661,265 -0.01(-0.62%)
Apr 26, 2022 0.8700 0.8836 0.8300 0.8600 660,472 -0.02(-2.39%)
Apr 25, 2022 0.8600 0.9000 0.8500 0.8811 285,367 -0.03(-3.26%)
Apr 22, 2022 0.9135 0.9343 0.8800 0.9108 943,094 -0.01(-0.92%)
Apr 21, 2022 0.9548 0.9982 0.9099 0.9193 1,176,142 -0.03(-3.50%)
Apr 20, 2022 0.9500 0.9770 0.9500 0.9526 511,154 -0.02(-1.79%)
Apr 19, 2022 0.9200 0.9800 0.9200 0.9700 325,591 +0.04(+4.03%)
Apr 18, 2022 1.000 1.000 0.9200 0.9324 835,951 -0.05(-4.88%)
Apr 14, 2022 0.9200 0.9900 0.9200 0.9802 323,525 +0.04(+3.71%)
Apr 13, 2022 0.9010 0.9625 0.9000 0.9451 411,258 +0.03(+2.73%)
Apr 12, 2022 0.9100 0.9364 0.9000 0.9200 505,262 -0.01(-1.50%)
Apr 11, 2022 0.9574 0.9650 0.9200 0.9340 384,846 -0.04(-3.72%)
Apr 08, 2022 0.9860 1.000 0.9516 0.9701 516,534 -0.03(-2.99%)
Apr 07, 2022 1.000 1.050 0.9800 1.000 526,496 +0.00(+0.00%)
Apr 06, 2022 1.030 1.040 1.000 1.000 506,164 -0.04(-3.85%)
Apr 05, 2022 1.060 1.079 1.020 1.040 353,169 -0.03(-2.80%)
Apr 04, 2022 1.110 1.110 1.020 1.070 1,038,642 -0.03(-2.73%)
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.