Marrone Bio Innov (NQ: MBII )

0.6565 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.060 1.080 1.060 1.080 26,200 +0.03(+2.86%)
Nov 27, 2019 1.020 1.080 1.020 1.050 70,300 +0.00(+0.00%)
Nov 26, 2019 1.060 1.060 1.050 1.050 98,056 -0.01(-0.94%)
Nov 25, 2019 1.090 1.124 1.040 1.060 137,122 +0.01(+0.95%)
Nov 22, 2019 1.060 1.070 1.030 1.050 122,100 +0.00(+0.00%)
Nov 21, 2019 1.070 1.100 1.030 1.050 192,081 +0.00(+0.00%)
Nov 20, 2019 1.100 1.140 1.040 1.050 331,229 -0.05(-4.55%)
Nov 19, 2019 1.150 1.150 1.100 1.100 241,109 -0.05(-4.35%)
Nov 18, 2019 1.200 1.200 1.150 1.150 119,419 -0.03(-2.54%)
Nov 15, 2019 1.240 1.240 1.180 1.180 138,100 -0.05(-4.07%)
Nov 14, 2019 1.240 1.240 1.210 1.230 74,228 -0.02(-1.60%)
Nov 13, 2019 1.250 1.280 1.220 1.250 138,406 -0.02(-1.57%)
Nov 12, 2019 1.280 1.300 1.250 1.270 86,673 -0.01(-0.78%)
Nov 11, 2019 1.290 1.320 1.250 1.280 83,597 +0.00(+0.00%)
Nov 08, 2019 1.320 1.330 1.254 1.280 62,600 -0.03(-2.29%)
Nov 07, 2019 1.280 1.410 1.280 1.310 152,582 +0.02(+1.55%)
Nov 06, 2019 1.240 1.310 1.220 1.290 156,306 +0.03(+2.38%)
Nov 05, 2019 1.290 1.310 1.240 1.260 160,058 -0.02(-1.56%)
Nov 04, 2019 1.300 1.310 1.250 1.280 162,293 -0.03(-2.29%)
Nov 01, 2019 1.320 1.320 1.260 1.310 118,600 -0.01(-0.76%)
Oct 31, 2019 1.330 1.330 1.280 1.320 88,390 -0.02(-1.49%)
Oct 30, 2019 1.320 1.340 1.310 1.340 49,103 +0.02(+1.52%)
Oct 29, 2019 1.380 1.380 1.310 1.320 72,090 -0.04(-2.94%)
Oct 28, 2019 1.350 1.380 1.340 1.360 46,499 +0.00(+0.00%)
Oct 25, 2019 1.340 1.390 1.310 1.360 46,100 +0.01(+0.74%)
Oct 24, 2019 1.370 1.380 1.320 1.350 17,096 -0.01(-0.74%)
Oct 23, 2019 1.390 1.410 1.330 1.360 68,751 -0.03(-2.16%)
Oct 22, 2019 1.380 1.390 1.380 1.390 15,464 +0.00(+0.00%)
Oct 21, 2019 1.390 1.410 1.370 1.390 28,056 +0.01(+0.72%)
Oct 18, 2019 1.370 1.390 1.370 1.380 53,200 -0.01(-0.72%)
Oct 17, 2019 1.380 1.400 1.310 1.390 53,552 +0.02(+1.46%)
Oct 16, 2019 1.370 1.370 1.350 1.370 35,108 -0.01(-0.72%)
Oct 15, 2019 1.360 1.380 1.340 1.380 32,454 +0.02(+1.47%)
Oct 14, 2019 1.330 1.360 1.293 1.360 53,651 +0.03(+2.26%)
Oct 11, 2019 1.300 1.350 1.300 1.330 33,600 +0.03(+2.31%)
Oct 10, 2019 1.310 1.330 1.300 1.300 82,260 -0.01(-0.76%)
Oct 09, 2019 1.360 1.380 1.300 1.310 61,294 -0.04(-2.96%)
Oct 08, 2019 1.370 1.380 1.350 1.350 55,342 -0.04(-2.88%)
Oct 07, 2019 1.400 1.400 1.380 1.390 42,607 -0.01(-0.71%)
Oct 04, 2019 1.350 1.410 1.350 1.400 115,800 +0.04(+2.94%)
Oct 03, 2019 1.350 1.390 1.350 1.360 36,331 +0.00(+0.00%)
Oct 02, 2019 1.350 1.430 1.350 1.360 77,649 -0.01(-0.73%)
Oct 01, 2019 1.410 1.480 1.350 1.370 109,125 -0.04(-2.84%)
Sep 30, 2019 1.400 1.420 1.380 1.410 140,496 +0.03(+2.17%)
Sep 27, 2019 1.310 1.410 1.310 1.380 101,100 +0.08(+6.15%)
Sep 26, 2019 1.370 1.380 1.290 1.300 175,129 -0.08(-6.14%)
Sep 25, 2019 1.400 1.420 1.370 1.385 188,782 -0.02(-1.77%)
Sep 24, 2019 1.410 1.470 1.390 1.410 173,603 -0.01(-0.70%)
Sep 23, 2019 1.490 1.490 1.390 1.420 160,685 -0.06(-4.05%)
Sep 20, 2019 1.550 1.600 1.430 1.480 485,900 -0.08(-5.13%)
Sep 19, 2019 1.600 1.600 1.500 1.560 208,558 -0.02(-1.27%)
Sep 18, 2019 1.570 1.650 1.550 1.580 274,982 -0.02(-1.25%)
Sep 17, 2019 1.590 1.620 1.569 1.600 169,413 +0.01(+0.63%)
Sep 16, 2019 1.590 1.630 1.550 1.590 272,215 +0.00(+0.00%)
Sep 13, 2019 1.620 1.660 1.570 1.590 269,600 -0.02(-1.55%)
Sep 12, 2019 1.540 1.730 1.490 1.615 522,981 +0.02(+1.57%)
Sep 11, 2019 1.640 1.652 1.580 1.590 223,595 -0.01(-0.63%)
Sep 10, 2019 1.550 1.680 1.530 1.600 259,801 +0.03(+1.91%)
Sep 09, 2019 1.460 1.600 1.460 1.570 222,337 +0.11(+7.53%)
Sep 06, 2019 1.420 1.600 1.420 1.460 189,200 +0.04(+2.82%)
Sep 05, 2019 1.470 1.520 1.420 1.420 73,727 -0.04(-2.74%)
Sep 04, 2019 1.480 1.480 1.420 1.460 54,844 -0.01(-0.68%)
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.