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 (%)
Jul 12, 2022 0.7981 0 -0.20(-20.19%)
Jul 11, 2022 1.050 1.050 0.9816 1.000 703,920 -0.05(-4.76%)
Jul 08, 2022 1.020 1.060 0.9991 1.050 586,700 +0.03(+2.94%)
Jul 07, 2022 0.9850 1.030 0.9651 1.020 339,355 +0.03(+2.81%)
Jul 06, 2022 0.9700 1.010 0.9609 0.9921 521,302 -0.01(-0.79%)
Jul 05, 2022 1.050 1.050 0.9801 1.000 456,576 -0.03(-2.91%)
Jul 01, 2022 1.150 1.150 1.020 1.030 701,203 -0.13(-11.21%)
Jun 30, 2022 1.080 1.160 1.030 1.160 488,856 +0.07(+6.42%)
Jun 29, 2022 1.070 1.090 1.030 1.090 372,337 +0.03(+2.83%)
Jun 28, 2022 1.030 1.110 1.030 1.060 445,229 +0.05(+4.95%)
Jun 27, 2022 1.020 1.030 0.9800 1.010 313,809 +0.03(+3.38%)
Jun 24, 2022 1.030 1.040 0.9574 0.9770 9,781,886 -0.06(-6.06%)
Jun 23, 2022 0.9700 1.040 0.9475 1.040 576,362 +0.07(+7.49%)
Jun 22, 2022 0.9900 1.010 0.9494 0.9675 539,845 -0.00(-0.29%)
Jun 21, 2022 0.9951 1.020 0.9443 0.9703 644,114 -0.02(-1.80%)
Jun 17, 2022 1.050 1.050 0.9566 0.9881 1,759,116 -0.06(-5.90%)
Jun 16, 2022 1.060 1.080 1.040 1.050 436,200 -0.02(-1.87%)
Jun 15, 2022 1.050 1.070 1.015 1.070 442,856 +0.02(+1.90%)
Jun 14, 2022 1.080 1.100 0.9600 1.050 1,095,805 -0.03(-2.78%)
Jun 13, 2022 1.040 1.120 1.030 1.080 1,292,767 -0.03(-2.70%)
Jun 10, 2022 1.150 1.160 1.100 1.110 371,795 -0.08(-6.72%)
Jun 09, 2022 1.210 1.210 1.150 1.190 482,587 -0.03(-2.46%)
Jun 08, 2022 1.220 1.230 1.190 1.220 447,940 +0.01(+0.83%)
Jun 07, 2022 1.160 1.250 1.160 1.210 955,010 +0.02(+1.68%)
Jun 06, 2022 1.210 1.250 1.180 1.190 686,323 -0.02(-1.65%)
Jun 03, 2022 1.200 1.250 1.200 1.210 592,363 +0.01(+0.83%)
Jun 02, 2022 1.130 1.200 1.120 1.200 348,871 +0.08(+7.14%)
Jun 01, 2022 1.180 1.180 1.120 1.120 322,660 -0.05(-4.27%)
May 31, 2022 1.100 1.180 1.100 1.170 508,084 +0.04(+3.54%)
May 27, 2022 1.130 1.170 1.110 1.130 431,880 +0.00(+0.00%)
May 26, 2022 1.080 1.150 1.080 1.130 420,226 +0.04(+3.67%)
May 25, 2022 1.100 1.140 1.060 1.090 438,742 -0.07(-6.03%)
May 24, 2022 1.190 1.200 1.100 1.160 577,613 -0.03(-2.52%)
May 23, 2022 1.100 1.210 1.100 1.190 1,163,768 +0.08(+7.21%)
May 20, 2022 1.110 1.120 1.080 1.110 423,422 +0.02(+1.83%)
May 19, 2022 1.050 1.120 1.030 1.090 398,509 +0.03(+2.83%)
May 18, 2022 1.070 1.100 1.050 1.060 389,899 -0.02(-1.85%)
May 17, 2022 1.050 1.090 1.030 1.080 426,562 +0.05(+4.85%)
May 16, 2022 1.000 1.050 0.9800 1.030 371,401 +0.06(+6.14%)
May 13, 2022 0.9605 1.020 0.9600 0.9704 279,663 -0.00(-0.02%)
May 12, 2022 0.8906 1.030 0.8902 0.9706 595,858 +0.01(+0.58%)
May 11, 2022 0.9500 1.020 0.9401 0.9650 408,260 -0.01(-0.71%)
May 10, 2022 1.010 1.030 0.9556 0.9719 660,215 -0.04(-3.77%)
May 09, 2022 1.009 1.030 0.9801 1.010 515,827 -0.02(-1.94%)
May 06, 2022 1.070 1.070 1.020 1.030 238,573 -0.04(-3.74%)
May 05, 2022 1.090 1.100 1.050 1.070 547,543 -0.04(-3.60%)
May 04, 2022 1.120 1.130 1.060 1.110 789,582 +0.00(+0.00%)
May 03, 2022 1.120 1.160 1.100 1.110 517,483 +0.00(+0.00%)
May 02, 2022 1.140 1.140 1.070 1.110 1,329,444 -0.05(-4.31%)
Apr 29, 2022 0.8800 1.190 0.8800 1.160 4,267,672 +0.27(+30.57%)
Apr 28, 2022 0.8500 0.9086 0.8313 0.8884 740,222 +0.03(+3.94%)
Apr 27, 2022 0.8600 0.8900 0.8400 0.8547 661,265 -0.01(-0.62%)
Apr 26, 2022 0.8700 0.8836 0.8300 0.8600 660,472 -0.02(-2.39%)
Apr 25, 2022 0.8600 0.9000 0.8500 0.8811 285,367 -0.03(-3.26%)
Apr 22, 2022 0.9135 0.9343 0.8800 0.9108 943,094 -0.01(-0.92%)
Apr 21, 2022 0.9548 0.9982 0.9099 0.9193 1,176,142 -0.03(-3.50%)
Apr 20, 2022 0.9500 0.9770 0.9500 0.9526 511,154 -0.02(-1.79%)
Apr 19, 2022 0.9200 0.9800 0.9200 0.9700 325,591 +0.04(+4.03%)
Apr 18, 2022 1.000 1.000 0.9200 0.9324 835,951 -0.05(-4.88%)
Apr 14, 2022 0.9200 0.9900 0.9200 0.9802 323,525 +0.04(+3.71%)
Apr 13, 2022 0.9010 0.9625 0.9000 0.9451 411,258 +0.03(+2.73%)
Apr 12, 2022 0.9100 0.9364 0.9000 0.9200 505,262 -0.01(-1.50%)
Apr 11, 2022 0.9574 0.9650 0.9200 0.9340 384,846 -0.04(-3.72%)
Apr 08, 2022 0.9860 1.000 0.9516 0.9701 516,534 -0.03(-2.99%)
Apr 07, 2022 1.000 1.050 0.9800 1.000 526,496 +0.00(+0.00%)
Apr 06, 2022 1.030 1.040 1.000 1.000 506,164 -0.04(-3.85%)
Apr 05, 2022 1.060 1.079 1.020 1.040 353,169 -0.03(-2.80%)
Apr 04, 2022 1.110 1.110 1.020 1.070 1,038,642 -0.03(-2.73%)
Apr 01, 2022 1.110 1.110 1.060 1.100 453,841 +0.02(+1.85%)
Mar 31, 2022 1.000 1.100 1.000 1.080 837,816 +0.06(+5.88%)
Mar 30, 2022 1.050 1.050 1.000 1.020 478,201 -0.01(-0.97%)
Mar 29, 2022 1.050 1.050 0.9800 1.030 768,035 +0.00(+0.00%)
Mar 28, 2022 1.090 1.090 1.030 1.030 722,699 -0.05(-4.63%)
Mar 25, 2022 1.110 1.130 1.070 1.080 812,497 -0.03(-2.70%)
Mar 24, 2022 1.100 1.140 1.060 1.110 1,394,935 +0.01(+0.91%)
Mar 23, 2022 1.080 1.120 1.060 1.100 1,202,306 -0.01(-0.90%)
Mar 22, 2022 1.150 1.150 1.105 1.110 1,179,398 -0.02(-1.77%)
Mar 21, 2022 1.130 1.150 1.075 1.130 1,548,593 -0.02(-1.74%)
Mar 18, 2022 0.9900 1.150 0.9800 1.150 2,998,340 +0.10(+9.52%)
Mar 17, 2022 0.9000 1.100 0.9001 1.050 18,482,528 +0.35(+49.70%)
Mar 16, 2022 0.7925 0.8156 0.6603 0.7014 1,524,181 -0.07(-8.98%)
Mar 15, 2022 0.8100 0.8500 0.7520 0.7706 863,317 -0.03(-4.27%)
Mar 14, 2022 0.7400 0.8200 0.7311 0.8050 1,427,397 +0.06(+7.39%)
Mar 11, 2022 0.7984 0.8300 0.7200 0.7496 756,203 -0.05(-6.77%)
Mar 10, 2022 0.7400 0.8300 0.6977 0.8040 2,632,619 +0.09(+13.24%)
Mar 09, 2022 0.6800 0.7300 0.6800 0.7100 311,586 +0.03(+3.79%)
Mar 08, 2022 0.6885 0.7500 0.6500 0.6841 596,678 -0.01(-0.87%)
Mar 07, 2022 0.6800 0.7200 0.6200 0.6901 916,321 +0.04(+6.35%)
Mar 04, 2022 0.7100 0.8100 0.6120 0.6489 2,909,659 -0.07(-9.36%)
Mar 03, 2022 0.6630 0.7800 0.6400 0.7159 1,700,719 +0.05(+7.41%)
Mar 02, 2022 0.6500 0.6711 0.6490 0.6665 185,862 +0.03(+4.16%)
Mar 01, 2022 0.6671 0.6800 0.6301 0.6399 241,787 -0.05(-7.17%)
Feb 28, 2022 0.6335 0.6937 0.6335 0.6893 245,533 +0.04(+5.54%)
Feb 25, 2022 0.6365 0.6611 0.6150 0.6531 182,108 +0.03(+5.19%)
Feb 24, 2022 0.6100 0.6300 0.5920 0.6209 393,374 -0.00(-0.46%)
Feb 23, 2022 0.6129 0.6620 0.6012 0.6238 279,918 -0.01(-2.24%)
Feb 22, 2022 0.6500 0.6674 0.6206 0.6381 217,932 -0.01(-1.57%)
Feb 18, 2022 0.6483 0 -0.02(-2.92%)
Feb 17, 2022 0.6500 0.6896 0.6500 0.6678 285,644 +0.01(+1.17%)
Feb 16, 2022 0.6913 0.7100 0.6501 0.6601 280,925 -0.03(-3.73%)
Feb 15, 2022 0.6125 0.6960 0.6100 0.6857 1,101,263 +0.09(+15.52%)
Feb 14, 2022 0.6200 0.6235 0.5805 0.5936 297,059 -0.02(-2.69%)
Feb 11, 2022 0.6246 0.6422 0.5807 0.6100 448,523 -0.01(-1.82%)
Feb 10, 2022 0.6167 0.6599 0.6167 0.6213 400,390 +0.00(+0.08%)
Feb 09, 2022 0.6207 0.6490 0.6101 0.6208 358,025 +0.01(+1.59%)
Feb 08, 2022 0.6364 0.6683 0.6000 0.6111 458,050 -0.02(-3.32%)
Feb 07, 2022 0.6740 0.6740 0.6200 0.6321 497,142 -0.02(-3.45%)
Feb 04, 2022 0.6366 0.6800 0.6207 0.6547 214,665 +0.02(+3.10%)
Feb 03, 2022 0.6726 0.6250 0.6350 190,169 -0.06(-8.44%)
Feb 02, 2022 0.7300 0.7479 0.6602 0.6935 334,853 -0.02(-3.43%)
Feb 01, 2022 0.7200 0.7499 0.7100 0.7181 223,336 -0.02(-2.83%)
Jan 31, 2022 0.6400 0.7390 544,864 +0.10(+16.21%)
Jan 28, 2022 0.5865 0.6580 0.5650 0.6359 317,288 +0.05(+8.42%)
Jan 27, 2022 0.6400 0.6499 0.5777 0.5865 305,183 -0.02(-2.95%)
Jan 26, 2022 0.6651 0.6651 0.5950 0.6043 251,939 -0.03(-4.92%)
Jan 25, 2022 0.6550 0.6599 0.6200 0.6356 154,340 -0.02(-3.18%)
Jan 24, 2022 0.5600 0.6780 0.5492 0.6565 944,082 +0.08(+13.19%)
Jan 21, 2022 0.6400 0.6498 0.5800 0.5800 786,281 -0.06(-9.80%)
Jan 20, 2022 0.7000 0.7030 0.6400 0.6430 412,543 -0.06(-8.23%)
Jan 19, 2022 0.7380 0.7640 0.6704 0.7007 590,879 -0.03(-4.46%)
Jan 18, 2022 0.7769 0.7920 0.7300 0.7334 428,626 -0.07(-8.29%)
Jan 14, 2022 0.7997 0 -0.01(-1.64%)
Jan 13, 2022 0.7240 0.8500 0.7240 0.8130 1,702,237 +0.11(+15.91%)
Jan 12, 2022 0.7289 0.7699 0.7014 0.7014 336,364 -0.02(-2.18%)
Jan 11, 2022 0.7300 0.7400 0.7032 0.7170 221,433 -0.03(-3.56%)
Jan 10, 2022 0.7600 0.7700 0.7300 0.7435 204,169 -0.02(-2.17%)
Jan 07, 2022 0.7700 0.7800 0.7492 0.7600 182,503 +0.01(+1.33%)
Jan 06, 2022 0.7700 0.7739 0.7311 0.7500 229,023 +0.01(+1.28%)
Jan 05, 2022 0.7612 0.7979 0.7334 0.7405 386,399 -0.02(-2.22%)
Jan 04, 2022 0.7939 0.7950 0.7310 0.7573 238,598 -0.01(-1.65%)
Jan 03, 2022 0.7400 0.7800 0.7301 0.7700 297,706 +0.05(+6.91%)
Dec 31, 2021 0.7200 0.7400 0.6860 0.7202 536,253 +0.00(+0.31%)
Dec 30, 2021 0.7002 0.7400 0.6807 0.7180 287,238 +0.01(+1.13%)
Dec 29, 2021 0.6400 0.7200 0.6400 0.7100 620,910 +0.06(+9.72%)
Dec 28, 2021 0.6900 0.6998 0.6200 0.6471 1,321,811 -0.04(-6.20%)
Dec 27, 2021 0.7000 0.7000 0.6600 0.6899 915,400 +0.00(+0.04%)
Dec 23, 2021 0.7400 0.7490 0.6800 0.6896 358,521 -0.02(-2.75%)
Dec 22, 2021 0.7200 0.7500 0.7000 0.7091 326,427 -0.01(-1.27%)
Dec 21, 2021 0.7205 0.7400 0.7010 0.7182 219,511 +0.01(+1.47%)
Dec 20, 2021 0.7501 0.7501 0.7000 0.7078 247,174 -0.04(-5.18%)
Dec 17, 2021 0.7500 0.7800 0.7200 0.7465 436,596 +0.03(+4.58%)
Dec 16, 2021 0.7063 0.7771 0.7000 0.7138 569,205 +0.02(+3.45%)
Dec 15, 2021 0.6622 0.7146 0.6510 0.6900 305,163 +0.03(+4.55%)
Dec 14, 2021 0.7000 0.7000 0.6560 0.6600 230,195 -0.03(-4.72%)
Dec 13, 2021 0.7000 0.7189 0.6800 0.6927 159,386 -0.00(-0.35%)
Dec 10, 2021 0.7268 0.7299 0.6900 0.6951 232,642 -0.02(-3.40%)
Dec 09, 2021 0.7207 0.7400 0.6910 0.7196 123,369 -0.01(-1.42%)
Dec 08, 2021 0.7000 0.7500 0.6876 0.7300 232,046 +0.04(+5.38%)
Dec 07, 2021 0.6900 0.7299 0.6600 0.6927 381,440 +0.01(+1.30%)
Dec 06, 2021 0.6900 0.6968 0.6700 0.6838 215,076 -0.01(-1.27%)
Dec 03, 2021 0.7317 0.7499 0.6700 0.6926 243,360 -0.03(-4.46%)
Dec 02, 2021 0.6677 0.7300 0.6502 0.7249 327,021 +0.07(+10.27%)
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.