Marrone Bio Innov (NQ: MBII )

0.6960 USD -0.0285 (-3.93%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 0.7371 0.7371 0.6800 0.6960 718,292 -0.03(-3.93%)
Nov 24, 2021 0.7400 0.7500 0.7100 0.7245 223,313 -0.01(-0.77%)
Nov 23, 2021 0.7278 0.7900 0.7003 0.7301 769,823 -0.00(-0.33%)
Nov 22, 2021 0.8000 0.8000 0.7100 0.7325 612,530 -0.06(-7.23%)
Nov 19, 2021 0.8265 0.8300 0.7810 0.7896 550,650 -0.02(-2.42%)
Nov 18, 2021 0.8180 0.8000 0.7900 0.8092 540,783 +0.00(+0.50%)
Nov 17, 2021 0.8740 0.8800 0.8000 0.8052 644,301 -0.03(-4.13%)
Nov 16, 2021 0.8554 0.8844 0.8327 0.8399 176,156 -0.01(-1.19%)
Nov 15, 2021 0.8800 0.8968 0.8410 0.8500 321,336 -0.02(-2.02%)
Nov 12, 2021 0.8896 0.9000 0.8520 0.8675 245,765 -0.01(-1.42%)
Nov 11, 2021 0.9000 0.9000 0.8700 0.8800 256,568 +0.01(+1.15%)
Nov 10, 2021 0.9100 0.8700 0.8700 510,114 -0.03(-3.73%)
Nov 09, 2021 0.9100 0.9240 0.8736 0.9037 224,588 +0.02(+1.70%)
Nov 08, 2021 0.9300 0.9314 0.8880 0.8886 210,299 -0.03(-2.92%)
Nov 05, 2021 0.9100 0.9300 0.8920 0.9153 309,376 +0.01(+0.83%)
Nov 04, 2021 0.9007 0.9300 0.8800 0.9078 355,407 +0.01(+1.44%)
Nov 03, 2021 0.8825 0.9150 0.8801 0.8949 337,078 +0.01(+1.69%)
Nov 02, 2021 0.9000 0.9000 0.8410 0.8800 317,299 -0.01(-0.98%)
Nov 01, 2021 0.9000 0.8761 0.8725 0.8887 149,596 +0.01(+1.44%)
Oct 29, 2021 0.8500 0.8999 0.8500 0.8761 193,924 +0.03(+3.07%)
Oct 28, 2021 0.8753 0.8900 0.8345 0.8500 417,039 -0.03(-3.81%)
Oct 27, 2021 0.8845 0.9054 0.8800 0.8837 239,872 -0.00(-0.12%)
Oct 26, 2021 0.9000 0.8848 235,512 -0.01(-0.58%)
Oct 25, 2021 0.8800 0.9100 0.8750 0.8900 334,983 -0.01(-0.57%)
Oct 22, 2021 0.9000 0.9000 0.8700 0.8951 110,229 -0.00(-0.40%)
Oct 21, 2021 0.8972 0.9060 0.8700 0.8987 315,549 +0.00(+0.14%)
Oct 20, 2021 0.8900 0.9060 0.8800 0.8974 135,695 -0.00(-0.29%)
Oct 19, 2021 0.9000 0.9110 0.8702 0.9000 129,194 -0.00(-0.46%)
Oct 18, 2021 0.8822 0.9236 0.8600 0.9042 327,052 +0.02(+2.60%)
Oct 15, 2021 0.9333 0.9339 0.8800 0.8813 310,223 -0.05(-5.13%)
Oct 14, 2021 0.9400 0.9660 0.9280 0.9290 157,188 -0.01(-0.64%)
Oct 13, 2021 0.9600 0.9700 0.9200 0.9350 329,360 -0.02(-2.29%)
Oct 12, 2021 0.9178 0.9800 0.9105 0.9569 626,346 +0.04(+4.01%)
Oct 11, 2021 0.9528 0.9795 0.9110 0.9200 297,522 -0.01(-1.25%)
Oct 08, 2021 0.9300 0.9423 0.9210 0.9316 191,095 +0.01(+1.26%)
Oct 07, 2021 0.9100 0.9310 0.8903 0.9200 222,032 +0.01(+1.22%)
Oct 06, 2021 0.9000 0.9200 0.8712 0.9089 377,161 -0.00(-0.14%)
Oct 05, 2021 0.9800 0.9905 0.9010 0.9102 216,019 -0.06(-6.17%)
Oct 04, 2021 0.9901 1.059 0.9601 0.9701 437,886 -0.00(-0.22%)
Oct 01, 2021 0.9152 0.9900 0.8000 0.9722 17,420,651 +0.07(+7.90%)
Sep 30, 2021 0.9100 0.9289 0.8701 0.9010 187,102 -0.02(-2.32%)
Sep 29, 2021 0.9700 0.9700 0.9081 0.9224 166,803 -0.02(-2.61%)
Sep 28, 2021 0.9700 0.9836 0.9210 0.9471 193,410 -0.03(-3.35%)
Sep 27, 2021 0.9600 0.9600 0.9600 0.9799 361,253 -0.01(-0.92%)
Sep 24, 2021 1.000 1.010 0.9601 0.9890 294,541 -0.03(-3.04%)
Sep 23, 2021 0.9100 1.020 0.9000 1.020 614,606 +0.13(+14.61%)
Sep 22, 2021 0.8700 0.9105 0.8401 0.8900 897,604 +0.07(+8.55%)
Sep 21, 2021 0.8327 0.8400 0.8079 0.8199 466,582 -0.01(-1.22%)
Sep 20, 2021 0.8500 0.8500 0.8200 0.8300 314,482 -0.05(-5.56%)
Sep 17, 2021 0.8423 0.8943 0.8128 0.8789 1,605,454 +0.03(+3.89%)
Sep 16, 2021 0.8565 0.8640 0.7684 0.8460 1,063,148 +0.02(+2.08%)
Sep 15, 2021 0.9100 0.9276 0.7988 0.8288 988,092 -0.07(-7.60%)
Sep 14, 2021 0.9130 0.9235 0.8700 0.8970 442,493 -0.00(-0.18%)
Sep 13, 2021 0.9136 0.9199 0.8909 0.8986 462,657 -0.00(-0.40%)
Sep 10, 2021 0.9216 0.9690 0.9000 0.9022 461,499 -0.02(-2.02%)
Sep 09, 2021 0.9700 0.9776 0.9205 0.9208 725,609 -0.03(-2.92%)
Sep 08, 2021 0.9849 0.9980 0.9400 0.9485 254,856 -0.03(-3.44%)
Sep 07, 2021 1.010 1.020 0.9800 0.9823 312,859 -0.04(-3.70%)
Sep 03, 2021 1.010 1.020 0.9902 1.020 144,496 +0.02(+2.00%)
Sep 02, 2021 1.010 1.020 0.9950 1.000 311,628 -0.01(-0.99%)
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.