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 30, 2021 1.360 1.364 1.250 1.250 477,904 -0.10(-7.41%)
Jul 29, 2021 1.350 1.350 1.330 1.350 98,483 +0.02(+1.50%)
Jul 28, 2021 1.370 1.390 1.330 1.330 200,506 -0.05(-3.62%)
Jul 27, 2021 1.390 1.396 1.350 1.380 197,423 -0.02(-1.43%)
Jul 26, 2021 1.390 1.440 1.380 1.400 92,956 +0.00(+0.00%)
Jul 23, 2021 1.440 1.440 1.390 1.400 172,885 -0.06(-4.11%)
Jul 22, 2021 1.480 1.490 1.450 1.460 70,051 -0.03(-2.01%)
Jul 21, 2021 1.480 1.500 1.450 1.490 161,355 +0.04(+2.76%)
Jul 20, 2021 1.420 1.490 1.380 1.450 249,243 +0.04(+2.84%)
Jul 19, 2021 1.380 1.450 1.370 1.410 141,370 -0.01(-0.70%)
Jul 16, 2021 1.380 1.450 1.360 1.420 191,489 +0.05(+3.65%)
Jul 15, 2021 1.400 1.410 1.355 1.370 175,033 -0.04(-2.84%)
Jul 14, 2021 1.480 1.490 1.410 1.410 166,572 -0.05(-3.42%)
Jul 13, 2021 1.530 1.550 1.450 1.460 229,258 -0.07(-4.58%)
Jul 12, 2021 1.490 1.556 1.490 1.530 154,840 +0.04(+2.68%)
Jul 09, 2021 1.510 1.510 1.470 1.490 155,741 +0.02(+1.36%)
Jul 08, 2021 1.480 1.550 1.440 1.470 335,953 -0.03(-2.00%)
Jul 07, 2021 1.650 1.650 1.490 1.500 345,835 -0.14(-8.54%)
Jul 06, 2021 1.680 1.680 1.620 1.640 128,398 -0.02(-1.20%)
Jul 02, 2021 1.680 1.700 1.635 1.660 178,036 +0.00(+0.00%)
Jul 01, 2021 1.670 1.690 1.630 1.660 434,304 +0.00(+0.00%)
Jun 30, 2021 1.660 1.690 1.610 1.660 228,941 -0.02(-1.19%)
Jun 29, 2021 1.660 1.700 1.650 1.680 219,761 +0.02(+1.20%)
Jun 28, 2021 1.740 1.740 1.640 1.660 294,222 -0.06(-3.49%)
Jun 25, 2021 1.830 1.870 1.700 1.720 3,537,677 -0.10(-5.49%)
Jun 24, 2021 1.830 1.830 1.750 1.820 355,946 -0.01(-0.55%)
Jun 23, 2021 1.750 1.850 1.750 1.830 343,879 +0.04(+2.23%)
Jun 22, 2021 1.770 1.820 1.740 1.790 254,058 +0.04(+2.29%)
Jun 21, 2021 1.780 1.805 1.720 1.750 336,105 -0.01(-0.57%)
Jun 18, 2021 1.740 1.810 1.690 1.760 410,524 +0.01(+0.57%)
Jun 17, 2021 1.790 1.820 1.730 1.750 364,885 -0.02(-1.13%)
Jun 16, 2021 1.740 1.800 1.740 1.770 349,755 +0.00(+0.00%)
Jun 15, 2021 1.890 1.900 1.750 1.770 319,199 -0.10(-5.35%)
Jun 14, 2021 1.870 1.948 1.840 1.870 701,669 -0.01(-0.53%)
Jun 11, 2021 1.830 1.900 1.800 1.880 653,647 +0.08(+4.44%)
Jun 10, 2021 1.700 1.850 1.690 1.800 624,438 +0.11(+6.51%)
Jun 09, 2021 1.660 1.750 1.630 1.690 560,497 +0.03(+1.81%)
Jun 08, 2021 1.530 1.680 1.500 1.660 894,399 +0.13(+8.50%)
Jun 07, 2021 1.360 1.550 1.350 1.530 1,251,206 +0.18(+13.33%)
Jun 04, 2021 1.350 1.380 1.340 1.350 344,242 -0.01(-0.74%)
Jun 03, 2021 1.370 1.370 1.330 1.360 446,944 -0.02(-1.45%)
Jun 02, 2021 1.400 1.400 1.350 1.380 414,269 +0.01(+0.73%)
Jun 01, 2021 1.400 1.440 1.360 1.370 530,581 -0.03(-2.14%)
May 28, 2021 1.440 1.480 1.380 1.400 260,842 -0.06(-4.11%)
May 27, 2021 1.460 1.460 1.440 1.460 154,686 +0.01(+0.69%)
May 26, 2021 1.440 1.460 1.413 1.450 274,798 +0.04(+2.84%)
May 25, 2021 1.420 1.460 1.400 1.410 304,121 +0.00(+0.00%)
May 24, 2021 1.470 1.485 1.400 1.410 393,968 -0.07(-4.73%)
May 21, 2021 1.550 1.550 1.470 1.480 609,142 +0.01(+0.68%)
May 20, 2021 1.480 1.500 1.440 1.470 818,550 +0.01(+0.68%)
May 19, 2021 1.490 1.500 1.430 1.460 260,389 -0.04(-2.67%)
May 18, 2021 1.480 1.540 1.479 1.500 351,350 +0.00(+0.00%)
May 17, 2021 1.520 1.550 1.468 1.500 515,060 -0.03(-1.96%)
May 14, 2021 1.500 1.560 1.470 1.530 769,619 +0.11(+7.75%)
May 13, 2021 1.430 1.490 1.320 1.420 886,180 -0.02(-1.39%)
May 12, 2021 1.540 1.550 1.420 1.440 553,606 -0.10(-6.49%)
May 11, 2021 1.500 1.570 1.500 1.540 344,085 +0.00(+0.00%)
May 10, 2021 1.590 1.610 1.530 1.540 277,638 -0.03(-1.91%)
May 07, 2021 1.680 1.680 1.535 1.570 476,219 -0.12(-7.10%)
May 06, 2021 1.670 1.710 1.580 1.690 319,670 +0.01(+0.60%)
May 05, 2021 1.740 1.740 1.650 1.680 206,429 -0.08(-4.55%)
May 04, 2021 1.700 1.760 1.630 1.760 356,188 +0.05(+2.92%)
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.