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 (%)
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%)
Sep 04, 2018 2.100 2.140 1.990 2.120 243,015 +0.04(+1.68%)
Aug 31, 2018 2.085 2.085 2.085 0 +0.04(+1.71%)
Aug 30, 2018 1.950 2.090 1.950 2.050 437,159 +0.11(+5.67%)
Aug 29, 2018 1.920 1.980 1.910 1.940 151,757 +0.01(+0.52%)
Aug 28, 2018 1.900 1.950 1.860 1.930 88,043 +0.03(+1.58%)
Aug 27, 2018 1.900 1.950 1.860 1.900 105,657 +0.00(+0.00%)
Aug 24, 2018 1.840 1.900 1.830 1.900 78,800 +0.06(+3.26%)
Aug 23, 2018 1.850 1.870 1.820 1.840 69,850 +0.01(+0.55%)
Aug 22, 2018 1.820 1.890 1.800 1.830 96,185 -0.04(-2.14%)
Aug 21, 2018 1.820 1.890 1.780 1.870 133,673 +0.05(+2.75%)
Aug 20, 2018 1.860 1.860 1.780 1.820 86,317 +0.03(+1.68%)
Aug 17, 2018 1.900 1.920 1.780 1.790 160,400 -0.13(-6.77%)
Aug 16, 2018 1.850 1.920 1.820 1.920 186,037 +0.06(+3.23%)
Aug 15, 2018 1.890 1.970 1.770 1.860 430,390 -0.02(-1.06%)
Aug 14, 2018 1.910 1.940 1.840 1.880 232,476 -0.01(-0.53%)
Aug 13, 2018 1.940 1.969 1.841 1.890 150,599 -0.03(-1.56%)
Aug 10, 2018 1.940 1.970 1.900 1.920 149,800 -0.02(-1.03%)
Aug 09, 2018 1.970 1.980 1.920 1.940 174,578 -0.05(-2.51%)
Aug 08, 2018 2.000 2.050 1.970 1.990 260,951 +0.02(+1.02%)
Aug 07, 2018 2.010 2.020 1.960 1.970 169,188 -0.03(-1.50%)
Aug 06, 2018 2.070 2.090 1.970 2.000 250,653 -0.05(-2.44%)
Aug 03, 2018 2.040 2.070 1.930 2.050 202,400 +0.02(+0.99%)
Aug 02, 2018 2.130 2.180 2.010 2.030 353,571 -0.09(-4.25%)
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.