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 (%)
Jul 31, 2018 1.930 2.070 1.925 2.030 337,733 +0.11(+5.73%)
Jul 30, 2018 1.970 1.990 1.910 1.920 132,218 -0.04(-2.04%)
Jul 27, 2018 1.980 1.990 1.870 1.960 162,400 -0.02(-1.01%)
Jul 26, 2018 1.920 1.990 1.860 1.980 204,510 +0.11(+5.88%)
Jul 25, 2018 1.900 1.919 1.850 1.870 219,893 -0.02(-1.06%)
Jul 24, 2018 1.920 1.940 1.860 1.890 131,672 -0.03(-1.56%)
Jul 23, 2018 1.950 1.970 1.860 1.920 174,347 -0.02(-1.03%)
Jul 20, 2018 1.900 1.977 1.875 1.940 358,481 +0.02(+1.04%)
Jul 19, 2018 1.840 1.935 1.820 1.920 372,819 +0.09(+4.92%)
Jul 18, 2018 1.950 1.950 1.824 1.830 449,883 -0.09(-4.69%)
Jul 17, 2018 1.960 2.020 1.863 1.920 465,281 -0.05(-2.54%)
Jul 16, 2018 1.930 2.000 1.890 1.970 405,449 +0.05(+2.60%)
Jul 13, 2018 1.900 1.950 1.880 1.920 178,536 +0.01(+0.52%)
Jul 12, 2018 1.880 1.950 1.831 1.910 221,263 +0.01(+0.53%)
Jul 11, 2018 1.850 1.900 1.824 1.900 165,956 +0.04(+2.15%)
Jul 10, 2018 1.890 1.940 1.850 1.860 189,706 -0.01(-0.53%)
Jul 09, 2018 1.920 1.920 1.820 1.870 270,002 -0.07(-3.61%)
Jul 06, 2018 2.000 2.010 1.880 1.940 426,009 -0.05(-2.51%)
Jul 05, 2018 1.920 2.070 1.890 1.990 474,621 +0.06(+3.11%)
Jul 03, 2018 1.930 1.930 1.930 0 +0.06(+3.21%)
Jul 02, 2018 1.840 1.940 1.830 1.870 263,568 +0.03(+1.63%)
Jun 29, 2018 1.830 1.910 1.820 1.840 334,677 +0.03(+1.66%)
Jun 28, 2018 1.780 1.820 1.740 1.810 185,140 +0.02(+1.12%)
Jun 27, 2018 1.800 1.847 1.740 1.790 333,501 +0.02(+1.13%)
Jun 26, 2018 1.730 1.800 1.701 1.770 320,461 +0.05(+2.91%)
Jun 25, 2018 1.870 1.890 1.700 1.720 591,587 -0.19(-9.95%)
Jun 22, 2018 1.650 1.940 1.642 1.910 6,567,218 +0.27(+16.46%)
Jun 21, 2018 1.730 1.740 1.630 1.640 385,588 -0.08(-4.65%)
Jun 20, 2018 1.830 1.850 1.640 1.720 523,673 -0.09(-4.97%)
Jun 19, 2018 1.810 1.890 1.740 1.810 335,464 -0.01(-0.55%)
Jun 18, 2018 1.800 1.830 1.730 1.820 218,842 +0.05(+2.82%)
Jun 15, 2018 1.820 1.736 1.770 334,184 -0.05(-2.75%)
Jun 14, 2018 1.750 1.840 1.740 1.820 442,262 +0.10(+5.81%)
Jun 13, 2018 1.720 1.780 1.700 1.720 167,470 +0.00(+0.00%)
Jun 12, 2018 1.680 1.750 1.660 1.720 237,119 +0.03(+1.78%)
Jun 11, 2018 1.660 1.750 1.610 1.690 214,008 +0.02(+1.20%)
Jun 08, 2018 1.720 1.750 1.620 1.670 146,570 -0.05(-2.91%)
Jun 07, 2018 1.710 1.720 1.651 1.720 144,948 +0.01(+0.58%)
Jun 06, 2018 1.680 1.720 1.630 1.710 236,734 +0.04(+2.40%)
Jun 05, 2018 1.590 1.700 1.590 1.670 152,474 +0.08(+5.03%)
Jun 04, 2018 1.650 1.689 1.550 1.590 192,521 -0.07(-4.22%)
Jun 01, 2018 1.630 1.720 1.500 1.660 324,119 +0.03(+1.84%)
May 31, 2018 1.670 1.695 1.520 1.630 520,377 -0.02(-1.21%)
May 30, 2018 1.690 1.734 1.650 1.650 390,436 -0.03(-1.79%)
May 29, 2018 1.800 1.800 1.650 1.680 324,279 -0.10(-5.62%)
May 25, 2018 1.780 1.780 1.780 0 +0.07(+4.09%)
May 24, 2018 1.810 1.830 1.680 1.710 447,158 -0.10(-5.52%)
May 23, 2018 1.850 1.870 1.760 1.810 405,745 -0.05(-2.69%)
May 22, 2018 1.880 1.890 1.800 1.860 281,544 -0.02(-1.06%)
May 21, 2018 1.940 1.950 1.800 1.880 657,907 -0.04(-2.08%)
May 18, 2018 1.860 1.950 1.810 1.920 837,756 +0.08(+4.35%)
May 17, 2018 1.820 1.900 1.810 1.840 350,863 +0.02(+1.10%)
May 16, 2018 1.780 1.880 1.780 1.820 381,115 +0.05(+2.82%)
May 15, 2018 1.760 1.898 1.750 1.770 597,711 +0.00(+0.00%)
May 14, 2018 1.810 1.830 1.700 1.770 704,577 -0.03(-1.67%)
May 11, 2018 1.700 1.810 1.680 1.800 524,734 +0.12(+7.14%)
May 10, 2018 1.680 1.710 1.660 1.680 161,839 +0.00(+0.00%)
May 09, 2018 1.720 1.760 1.650 1.680 191,709 -0.05(-2.89%)
May 08, 2018 1.740 1.770 1.690 1.730 530,404 +0.00(+0.00%)
May 07, 2018 1.670 1.750 1.600 1.730 464,747 +0.02(+1.17%)
May 04, 2018 1.680 1.750 1.650 1.710 177,975 +0.02(+1.18%)
May 03, 2018 1.740 1.740 1.650 1.690 379,008 -0.03(-1.74%)
May 02, 2018 1.700 1.750 1.660 1.720 400,972 +0.02(+1.18%)
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.