Marrone Bio Innov (NQ: MBII )

0.7997 USD -0.0133 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.540 1.600 1.500 1.520 81,600 -0.01(-0.65%)
Nov 29, 2018 1.490 1.600 1.490 1.530 47,628 +0.03(+2.00%)
Nov 28, 2018 1.500 1.550 1.460 1.500 113,829 +0.01(+0.67%)
Nov 27, 2018 1.450 1.520 1.440 1.490 52,645 +0.02(+1.36%)
Nov 26, 2018 1.510 1.550 1.430 1.470 104,464 -0.07(-4.55%)
Nov 23, 2018 1.500 1.550 1.450 1.540 84,400 +0.04(+2.67%)
Nov 21, 2018 1.500 1.500 1.500 0 +0.08(+5.63%)
Nov 20, 2018 1.410 1.500 1.330 1.420 154,181 +0.01(+0.71%)
Nov 19, 2018 1.460 1.540 1.410 1.410 135,106 -0.04(-2.76%)
Nov 16, 2018 1.410 1.460 1.380 1.450 121,100 +0.02(+1.40%)
Nov 15, 2018 1.480 1.480 1.370 1.430 150,682 -0.05(-3.38%)
Nov 14, 2018 1.400 1.529 1.400 1.480 179,530 +0.03(+2.07%)
Nov 13, 2018 1.480 1.580 1.450 1.450 93,512 +0.00(+0.00%)
Nov 12, 2018 1.560 1.570 1.450 1.450 63,424 -0.09(-5.84%)
Nov 09, 2018 1.600 1.670 1.500 1.540 90,600 -0.06(-3.75%)
Nov 08, 2018 1.620 1.680 1.550 1.600 104,093 -0.02(-1.23%)
Nov 07, 2018 1.620 1.670 1.550 1.620 98,327 +0.01(+0.62%)
Nov 06, 2018 1.630 1.655 1.546 1.610 99,294 -0.02(-1.23%)
Nov 05, 2018 1.750 1.750 1.600 1.630 80,768 -0.03(-1.81%)
Nov 02, 2018 1.550 1.680 1.480 1.660 126,000 +0.11(+7.10%)
Nov 01, 2018 1.530 1.660 1.520 1.550 74,307 +0.05(+3.33%)
Oct 31, 2018 1.570 1.580 1.500 1.500 141,816 -0.05(-3.23%)
Oct 30, 2018 1.660 1.660 1.520 1.550 166,855 -0.12(-7.19%)
Oct 29, 2018 1.700 1.739 1.600 1.670 191,004 -0.01(-0.60%)
Oct 26, 2018 1.630 1.740 1.580 1.680 167,500 +0.05(+3.07%)
Oct 25, 2018 1.470 1.650 1.457 1.630 218,752 +0.19(+13.19%)
Oct 24, 2018 1.550 1.650 1.430 1.440 221,730 -0.10(-6.49%)
Oct 23, 2018 1.550 1.629 1.510 1.540 145,260 -0.02(-1.28%)
Oct 22, 2018 1.600 1.690 1.560 1.560 198,022 -0.05(-3.11%)
Oct 19, 2018 1.620 1.680 1.580 1.610 182,100 -0.02(-1.23%)
Oct 18, 2018 1.690 1.700 1.590 1.630 218,159 -0.06(-3.55%)
Oct 17, 2018 1.730 1.740 1.650 1.690 110,665 -0.03(-1.74%)
Oct 16, 2018 1.610 1.740 1.570 1.720 173,836 +0.03(+1.78%)
Oct 15, 2018 1.750 1.770 1.670 1.690 107,308 -0.04(-2.31%)
Oct 12, 2018 1.660 1.800 1.660 1.730 199,900 +0.08(+4.85%)
Oct 11, 2018 1.690 1.780 1.650 1.650 132,535 -0.05(-2.94%)
Oct 10, 2018 1.740 1.810 1.670 1.700 152,934 -0.03(-1.73%)
Oct 09, 2018 1.750 1.770 1.710 1.730 124,018 -0.02(-1.14%)
Oct 08, 2018 1.800 1.810 1.720 1.750 135,438 -0.04(-2.23%)
Oct 05, 2018 1.840 1.850 1.770 1.790 90,500 -0.04(-2.19%)
Oct 04, 2018 1.810 1.870 1.790 1.830 174,531 +0.01(+0.55%)
Oct 03, 2018 1.820 1.860 1.780 1.820 109,829 -0.01(-0.55%)
Oct 02, 2018 1.820 1.840 1.700 1.830 272,388 +0.01(+0.55%)
Oct 01, 2018 1.870 1.900 1.820 1.820 122,154 -0.01(-0.55%)
Sep 28, 2018 1.840 1.890 1.800 1.830 174,100 -0.02(-1.08%)
Sep 27, 2018 1.800 1.850 1.790 1.850 196,410 +0.06(+3.35%)
Sep 26, 2018 1.910 1.950 1.760 1.790 356,624 -0.11(-5.79%)
Sep 25, 2018 1.940 1.990 1.890 1.900 185,184 -0.02(-1.04%)
Sep 24, 2018 1.900 1.950 1.860 1.920 226,374 +0.03(+1.59%)
Sep 21, 2018 1.970 1.980 1.880 1.890 494,300 -0.09(-4.55%)
Sep 20, 2018 1.910 1.990 1.900 1.980 208,076 +0.11(+5.88%)
Sep 19, 2018 1.950 2.000 1.860 1.870 277,619 -0.08(-4.10%)
Sep 18, 2018 1.910 2.000 1.850 1.950 514,326 +0.02(+1.04%)
Sep 17, 2018 2.020 2.050 1.890 1.930 211,771 -0.08(-3.98%)
Sep 14, 2018 2.010 2.050 1.970 2.010 150,500 -0.01(-0.50%)
Sep 13, 2018 1.940 2.070 1.940 2.020 175,298 +0.07(+3.59%)
Sep 12, 2018 2.060 2.110 1.880 1.950 432,755 -0.12(-5.80%)
Sep 11, 2018 2.110 2.120 2.070 2.070 259,376 -0.03(-1.43%)
Sep 10, 2018 2.080 2.120 2.030 2.100 228,008 +0.04(+1.94%)
Sep 07, 2018 1.990 2.070 1.930 2.060 203,400 +0.07(+3.52%)
Sep 06, 2018 2.040 2.120 1.980 1.990 267,983 -0.12(-5.69%)
Sep 05, 2018 2.130 2.140 2.040 2.110 326,082 -0.01(-0.47%)
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.