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 (%)
Aug 31, 2018 2.085 2.085 2.085 0 +0.04(+1.71%)
Aug 30, 2018 1.950 2.090 1.950 2.050 437,159 +0.11(+5.67%)
Aug 29, 2018 1.920 1.980 1.910 1.940 151,757 +0.01(+0.52%)
Aug 28, 2018 1.900 1.950 1.860 1.930 88,043 +0.03(+1.58%)
Aug 27, 2018 1.900 1.950 1.860 1.900 105,657 +0.00(+0.00%)
Aug 24, 2018 1.840 1.900 1.830 1.900 78,800 +0.06(+3.26%)
Aug 23, 2018 1.850 1.870 1.820 1.840 69,850 +0.01(+0.55%)
Aug 22, 2018 1.820 1.890 1.800 1.830 96,185 -0.04(-2.14%)
Aug 21, 2018 1.820 1.890 1.780 1.870 133,673 +0.05(+2.75%)
Aug 20, 2018 1.860 1.860 1.780 1.820 86,317 +0.03(+1.68%)
Aug 17, 2018 1.900 1.920 1.780 1.790 160,400 -0.13(-6.77%)
Aug 16, 2018 1.850 1.920 1.820 1.920 186,037 +0.06(+3.23%)
Aug 15, 2018 1.890 1.970 1.770 1.860 430,390 -0.02(-1.06%)
Aug 14, 2018 1.910 1.940 1.840 1.880 232,476 -0.01(-0.53%)
Aug 13, 2018 1.940 1.969 1.841 1.890 150,599 -0.03(-1.56%)
Aug 10, 2018 1.940 1.970 1.900 1.920 149,800 -0.02(-1.03%)
Aug 09, 2018 1.970 1.980 1.920 1.940 174,578 -0.05(-2.51%)
Aug 08, 2018 2.000 2.050 1.970 1.990 260,951 +0.02(+1.02%)
Aug 07, 2018 2.010 2.020 1.960 1.970 169,188 -0.03(-1.50%)
Aug 06, 2018 2.070 2.090 1.970 2.000 250,653 -0.05(-2.44%)
Aug 03, 2018 2.040 2.070 1.930 2.050 202,400 +0.02(+0.99%)
Aug 02, 2018 2.130 2.180 2.010 2.030 353,571 -0.09(-4.25%)
Aug 01, 2018 2.040 2.130 2.010 2.120 594,027 +0.09(+4.43%)
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%)
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.