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 (%)
Apr 29, 2016 0.8161 0.8450 0.8000 0.8100 10,594 +0.03(+3.85%)
Apr 28, 2016 0.8001 0.8900 0.7800 0.7800 12,509 -0.02(-2.51%)
Apr 27, 2016 0.8400 0.8900 0.8000 0.8001 60,835 -0.03(-3.60%)
Apr 26, 2016 0.8200 0.8428 0.7800 0.8300 6,072 +0.03(+3.75%)
Apr 25, 2016 0.8000 0.8800 0.7800 0.8000 34,627 +0.01(+0.79%)
Apr 22, 2016 0.8900 0.8900 0.7900 0.7937 46,740 -0.03(-3.79%)
Apr 21, 2016 0.8300 0.8300 0.8191 0.8250 9,113 +0.04(+5.76%)
Apr 20, 2016 0.8000 0.8323 0.7800 0.7801 11,645 -0.01(-1.25%)
Apr 19, 2016 0.7500 0.8260 0.7500 0.7900 17,738 +0.01(+1.28%)
Apr 18, 2016 0.8340 0.9000 0.7800 0.7800 30,859 -0.08(-9.30%)
Apr 15, 2016 0.8401 0.8900 0.8400 0.8600 15,175 +0.03(+2.99%)
Apr 14, 2016 0.8000 0.8844 0.8000 0.8350 5,108 +0.02(+2.58%)
Apr 13, 2016 0.8100 0.9096 0.7820 0.8140 26,823 -0.04(-4.24%)
Apr 12, 2016 0.8500 0.8500 0.8000 0.8500 17,696 +0.01(+1.19%)
Apr 11, 2016 0.8450 0.8500 0.8100 0.8400 4,549 +0.02(+2.44%)
Apr 08, 2016 0.8100 0.8700 0.7820 0.8200 23,893 +0.03(+3.80%)
Apr 07, 2016 0.8300 0.8500 0.7700 0.7900 47,098 -0.03(-3.65%)
Apr 06, 2016 0.8700 0.9300 0.7620 0.8199 126,686 -0.02(-2.40%)
Apr 05, 2016 0.9400 0.9400 0.8300 0.8401 50,503 -0.09(-9.97%)
Apr 04, 2016 0.9000 0.9400 0.9000 0.9331 14,589 +0.01(+1.42%)
Apr 01, 2016 0.9230 0.9500 0.9100 0.9200 14,310 +0.02(+2.22%)
Mar 31, 2016 1.025 1.025 0.9000 0.9000 39,489 -0.09(-9.09%)
Mar 30, 2016 0.9700 1.028 0.9500 0.9900 139,938 +0.04(+4.21%)
Mar 29, 2016 1.010 1.020 0.9398 0.9500 17,616 -0.01(-1.04%)
Mar 28, 2016 1.090 1.090 0.9600 0.9600 17,577 -0.04(-3.94%)
Mar 24, 2016 1.070 0.9994 0.9994 0.9994 20,500 +0.04(+4.08%)
Mar 23, 2016 1.050 1.050 0.9600 0.9602 42,915 -0.07(-6.78%)
Mar 22, 2016 1.100 1.100 1.000 1.030 10,763 +0.00(+0.00%)
Mar 21, 2016 1.120 1.120 0.9906 1.030 43,063 -0.07(-6.36%)
Mar 18, 2016 1.110 1.150 0.9501 1.100 133,257 +0.02(+1.85%)
Mar 17, 2016 1.040 1.110 1.040 1.080 32,125 +0.03(+2.86%)
Mar 16, 2016 1.150 1.150 1.050 1.050 72,555 -0.08(-7.08%)
Mar 15, 2016 1.080 1.130 1.050 1.130 16,661 +0.06(+5.61%)
Mar 14, 2016 1.160 1.160 1.050 1.070 41,356 -0.08(-6.96%)
Mar 11, 2016 1.220 1.220 1.070 1.150 57,375 +0.00(+0.00%)
Mar 10, 2016 1.220 1.220 1.150 1.150 23,706 -0.07(-5.74%)
Mar 09, 2016 1.180 1.280 1.180 1.220 27,491 +0.06(+5.17%)
Mar 08, 2016 1.300 1.308 1.150 1.160 26,528 -0.10(-7.94%)
Mar 07, 2016 1.350 1.390 1.110 1.260 149,085 -0.04(-3.08%)
Mar 04, 2016 1.280 1.340 1.260 1.300 36,815 +0.08(+6.56%)
Mar 03, 2016 1.260 1.300 1.180 1.220 29,227 +0.00(+0.00%)
Mar 02, 2016 1.220 1.310 1.200 1.220 51,256 -0.01(-0.65%)
Mar 01, 2016 1.210 1.350 1.200 1.228 31,398 +0.03(+2.33%)
Feb 29, 2016 1.170 1.220 1.170 1.200 13,561 +0.03(+2.56%)
Feb 26, 2016 1.100 1.224 1.100 1.170 10,604 +0.06(+5.41%)
Feb 25, 2016 1.070 1.140 1.040 1.110 41,278 -0.04(-3.48%)
Feb 24, 2016 1.060 1.168 1.040 1.150 15,741 +0.11(+10.58%)
Feb 23, 2016 1.073 1.100 1.030 1.040 52,578 -0.07(-6.31%)
Feb 22, 2016 1.300 1.301 1.030 1.110 133,061 -0.14(-11.20%)
Feb 19, 2016 1.550 1.650 1.180 1.250 203,571 -0.06(-4.58%)
Feb 18, 2016 1.010 1.410 1.000 1.310 296,065 +0.29(+28.43%)
Feb 17, 2016 0.9294 1.050 0.8500 1.020 126,466 +0.13(+15.24%)
Feb 16, 2016 0.8400 0.9299 0.8400 0.8851 18,253 -0.01(-1.66%)
Feb 12, 2016 1.000 0.9000 0.9000 0.9000 34,300 -0.02(-2.17%)
Feb 11, 2016 0.9200 0.9400 0.9200 0.9200 2,424 -0.06(-6.12%)
Feb 10, 2016 0.9600 0.9800 0.9200 0.9800 5,188 +0.05(+5.38%)
Feb 09, 2016 0.9040 0.9674 0.9000 0.9300 9,915 +0.02(+2.20%)
Feb 08, 2016 0.9899 0.9899 0.9000 0.9100 6,671 +0.01(+1.11%)
Feb 05, 2016 0.9270 0.9500 0.9000 0.9000 5,215 +0.00(+0.00%)
Feb 04, 2016 0.9900 0.9900 0.8800 0.9000 60,402 -0.04(-4.26%)
Feb 03, 2016 1.010 1.010 0.9400 0.9400 14,096 -0.05(-5.05%)
Feb 02, 2016 0.9730 1.050 0.9300 0.9900 114,263 +0.04(+4.21%)
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.