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 (%)
Jan 31, 2018 1.070 1.082 1.040 1.040 69,836 -0.02(-1.89%)
Jan 30, 2018 1.150 1.158 1.030 1.060 190,783 -0.04(-3.64%)
Jan 29, 2018 1.150 1.180 1.090 1.100 117,259 -0.05(-4.35%)
Jan 26, 2018 1.190 1.210 1.140 1.150 121,208 -0.05(-4.16%)
Jan 25, 2018 1.220 1.220 1.190 1.200 47,791 -0.01(-0.42%)
Jan 24, 2018 1.240 1.270 1.190 1.205 45,840 -0.03(-2.82%)
Jan 23, 2018 1.160 1.240 1.150 1.240 52,272 +0.05(+4.20%)
Jan 22, 2018 1.210 1.235 1.160 1.190 39,948 -0.01(-1.11%)
Jan 19, 2018 1.200 1.240 1.161 1.203 72,242 +0.00(+0.41%)
Jan 18, 2018 1.180 1.200 1.150 1.198 111,461 +0.01(+0.71%)
Jan 17, 2018 1.220 1.290 1.180 1.190 55,572 -0.03(-2.46%)
Jan 16, 2018 1.260 1.260 1.180 1.220 76,030 -0.04(-3.17%)
Jan 12, 2018 1.260 1.260 1.260 0 -0.01(-0.79%)
Jan 11, 2018 1.250 1.307 1.230 1.270 93,081 +0.04(+3.25%)
Jan 10, 2018 1.250 1.283 1.220 1.230 82,417 -0.02(-1.90%)
Jan 09, 2018 1.340 1.350 1.220 1.254 138,056 -0.06(-4.77%)
Jan 08, 2018 1.220 1.320 1.200 1.317 293,595 +0.13(+10.64%)
Jan 05, 2018 1.160 1.200 1.140 1.190 102,960 +0.05(+4.39%)
Jan 04, 2018 1.140 1.150 1.130 1.140 149,260 +0.00(+0.00%)
Jan 03, 2018 1.150 1.200 1.120 1.140 96,846 +0.01(+0.88%)
Jan 02, 2018 1.150 1.160 1.140 1.130 136,089 +0.03(+2.73%)
Dec 29, 2017 1.100 1.100 1.100 0 +0.05(+4.76%)
Dec 28, 2017 1.140 1.140 1.000 1.050 147,805 -0.04(-3.78%)
Dec 27, 2017 1.100 1.105 1.090 1.091 82,616 +0.01(+1.05%)
Dec 26, 2017 1.090 1.120 1.050 1.080 33,105 +0.00(+0.00%)
Dec 22, 2017 1.050 1.080 1.030 1.080 86,424 +0.02(+1.89%)
Dec 21, 2017 1.020 1.070 1.020 1.060 65,368 +0.01(+0.95%)
Dec 20, 2017 1.090 1.100 1.000 1.050 64,619 -0.03(-2.78%)
Dec 19, 2017 1.150 1.150 1.030 1.080 166,486 -0.02(-1.82%)
Dec 18, 2017 0.9975 1.120 0.9850 1.100 436,547 +0.15(+15.79%)
Dec 15, 2017 0.9422 0.9500 0.9011 0.9500 54,806 +0.02(+2.07%)
Dec 14, 2017 0.9400 0.9500 0.9300 0.9307 62,986 -0.01(-0.99%)
Dec 13, 2017 0.9600 1.000 0.9300 0.9400 81,307 -0.02(-2.08%)
Dec 12, 2017 1.010 1.010 0.9600 0.9600 47,648 -0.01(-1.03%)
Dec 11, 2017 0.9600 1.010 0.9200 0.9700 176,787 +0.01(+1.03%)
Dec 08, 2017 0.8900 1.000 0.8900 0.9601 189,121 +0.06(+6.70%)
Dec 07, 2017 0.9900 0.9900 0.8525 0.8998 391,459 -0.07(-6.75%)
Dec 06, 2017 0.9600 1.000 0.9500 0.9649 255,611 -0.02(-1.54%)
Dec 05, 2017 1.050 1.050 0.9700 0.9800 305,178 -0.05(-4.85%)
Dec 04, 2017 1.020 1.020 1.020 1.030 109,173 -0.02(-1.90%)
Dec 01, 2017 1.060 1.090 1.040 1.050 111,895 -0.05(-4.54%)
Nov 30, 2017 1.070 1.122 1.060 1.100 91,156 +0.05(+4.61%)
Nov 29, 2017 1.160 1.160 1.020 1.051 164,891 -0.09(-7.77%)
Nov 28, 2017 1.180 1.180 1.120 1.140 78,272 -0.04(-3.39%)
Nov 27, 2017 1.160 1.180 1.150 1.180 43,482 +0.01(+0.85%)
Nov 24, 2017 1.120 1.200 1.100 1.170 110,647 +0.08(+7.34%)
Nov 22, 2017 1.070 1.100 1.040 1.090 55,466 +0.04(+3.81%)
Nov 21, 2017 1.050 1.090 1.030 1.050 135,742 +0.01(+0.96%)
Nov 20, 2017 1.140 1.140 1.030 1.040 86,796 -0.06(-5.45%)
Nov 17, 2017 1.090 1.100 1.050 1.100 74,034 +0.00(+0.00%)
Nov 16, 2017 1.090 1.120 1.040 1.100 152,613 +0.03(+3.01%)
Nov 15, 2017 1.020 1.129 1.020 1.068 322,681 -0.10(-8.73%)
Nov 14, 2017 0.9450 1.230 0.9000 1.170 1,616,522 +0.23(+24.10%)
Nov 13, 2017 0.9300 0.9450 0.9004 0.9428 78,393 +0.01(+1.38%)
Nov 10, 2017 0.9500 0.9551 0.9300 0.9300 31,785 -0.01(-1.00%)
Nov 09, 2017 0.9400 0.9470 0.9250 0.9394 28,969 -0.00(-0.06%)
Nov 08, 2017 0.9470 0.9470 0.9200 0.9400 90,688 +0.00(+0.00%)
Nov 07, 2017 0.9500 0.9580 0.9400 0.9400 28,518 -0.00(-0.21%)
Nov 06, 2017 0.9148 0.9499 0.9148 0.9420 43,528 -0.01(-0.84%)
Nov 03, 2017 0.9600 0.9600 0.9102 0.9500 45,916 -0.01(-1.04%)
Nov 02, 2017 1.030 1.030 0.9000 0.9600 132,350 -0.04(-4.00%)
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.