$0.92 +0.12 (%) Metabolix Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBLX historical data

Date Open High Low Close Volume
6/24/20160.710.930.710.9237,804
6/23/20160.720.830.720.8027,035
6/22/20160.750.770.660.7284,813
6/21/20160.900.900.700.7344,697
6/20/20161.001.000.790.8360,010
6/17/20160.870.970.850.9248,150
6/16/20160.800.940.750.8895,021
6/15/20160.710.800.710.7681,248
6/14/20160.600.730.600.7052,458
6/13/20160.580.600.570.6024,457
6/10/20160.620.670.540.5647,602
6/9/20160.660.660.600.6141,180
6/8/20160.720.720.600.64113,119
6/7/20160.770.770.710.7210,878
6/6/20160.750.800.720.7522,773
6/3/20160.810.820.750.7722,451
6/2/20160.850.850.790.8022,905
6/1/20160.850.850.720.8325,262
5/31/20160.810.880.730.8045,604
5/27/20160.810.890.780.7865,089
5/26/20160.820.860.810.8112,901
5/25/20160.840.850.810.8224,339
5/24/20160.860.890.800.8579,691
5/23/20160.800.870.800.82107,903
5/20/20160.810.910.630.8292,138
5/19/20160.961.030.880.8993,503
5/18/20160.951.100.950.95136,826
5/17/20161.131.440.960.9798,427
5/16/20161.391.461.121.1742,000
5/13/20161.451.451.351.356,702
5/12/20161.451.491.451.452,285
5/11/20161.411.451.391.423,902
5/10/20161.421.501.391.402,435
5/9/20161.491.691.381.4521,021
5/6/20161.461.541.461.541,346
5/5/20161.551.551.461.469,217
5/4/20161.581.621.551.5649,301
5/3/20161.531.531.491.5020,896
5/2/20161.551.551.531.533,060
4/29/20161.521.581.521.523,132
4/28/20161.521.601.511.569,399
4/27/20161.511.591.511.515,867
4/26/20161.511.561.511.534,782
4/25/20161.501.531.501.511,519
4/22/20161.501.631.461.5021,139
4/21/20161.441.491.441.493,807
4/20/20161.501.501.381.4330,523
4/19/20161.591.591.501.5143,821
4/18/20161.651.651.601.6154,856
4/15/20161.671.671.651.65109,543
4/14/20161.691.701.621.6796,937
4/13/20161.741.801.701.7017,789
4/12/20161.741.741.711.7332,154
4/11/20161.731.741.701.7115,081
4/8/20161.721.741.661.695,036
4/7/20161.671.691.671.69537
4/6/20161.821.821.661.667,217
4/5/20161.791.791.571.6817,412
4/4/20161.861.871.801.803,901
4/1/20161.901.921.861.866,125
3/31/20161.951.951.901.906,353
3/30/20162.252.251.911.9345,265
3/29/20161.992.081.921.9657,027
3/28/20162.092.102.012.017,692
3/24/20162.052.071.992.0420,599
3/23/20162.082.112.042.0513,263
3/22/20162.082.102.062.077,158
3/21/20162.072.092.022.0612,742
3/18/20162.102.102.022.0320,993
3/17/20162.052.111.982.0115,970
3/16/20162.072.112.012.0125,500
3/15/20162.062.181.922.098,276
3/14/20162.142.162.052.107,356
3/11/20162.132.171.892.0622,556
3/10/20162.252.291.922.1554,701
3/9/20162.162.242.142.2155,429
3/8/20162.192.222.142.1540,379
3/7/20162.062.222.062.1257,813
3/4/20161.762.071.761.9141,954
3/3/20161.761.871.751.7616,366
3/2/20161.641.751.641.7216,864
3/1/20161.571.681.571.6411,153
2/29/20161.491.601.491.5220,252
2/26/20161.461.491.461.4837,084
2/25/20161.401.471.401.438,029
2/24/20161.371.431.361.436,723
2/23/20161.391.471.391.4224,472
2/22/20161.341.391.341.379,020
2/19/20161.331.351.321.326,276
2/18/20161.421.421.381.382,359
2/17/20161.481.481.401.427,440
2/16/20161.301.481.301.4321,223
2/12/20161.321.331.301.3018,033
2/11/20161.221.321.201.3121,534
2/10/20161.241.341.241.251,913
2/9/20161.251.421.181.2713,932
2/8/20161.231.271.231.253,820
2/5/20161.201.251.171.2222,857
2/4/20161.221.221.161.188,657
2/3/20161.241.241.131.2427,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center